Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.60 | 28.25 | 27.42 | 27.48 | 387,499 | -0.20(-0.72%) |
Mar 30, 2022 | 28.85 | 28.98 | 26.10 | 27.68 | 1,503,273 | -1.50(-5.14%) |
Mar 29, 2022 | 28.41 | 29.37 | 28.41 | 29.18 | 599,821 | +1.47(+5.30%) |
Mar 28, 2022 | 27.81 | 28.22 | 27.05 | 27.71 | 479,518 | -0.03(-0.11%) |
Mar 25, 2022 | 27.68 | 27.99 | 27.06 | 27.74 | 616,788 | +0.07(+0.25%) |
Mar 24, 2022 | 27.38 | 27.78 | 26.96 | 27.67 | 426,213 | +0.41(+1.50%) |
Mar 23, 2022 | 27.72 | 27.96 | 27.04 | 27.26 | 309,676 | -0.85(-3.02%) |
Mar 22, 2022 | 27.56 | 28.56 | 27.56 | 28.11 | 335,335 | +0.72(+2.63%) |
Mar 21, 2022 | 28.17 | 28.38 | 27.19 | 27.39 | 381,355 | -1.11(-3.89%) |
Mar 18, 2022 | 27.18 | 28.56 | 26.84 | 28.50 | 718,678 | +0.72(+2.59%) |
Mar 17, 2022 | 27.06 | 27.79 | 26.96 | 27.78 | 341,861 | +0.37(+1.35%) |
Mar 16, 2022 | 26.28 | 27.51 | 26.28 | 27.41 | 434,057 | +1.43(+5.50%) |
Mar 15, 2022 | 25.49 | 27.09 | 25.49 | 25.98 | 580,511 | +0.77(+3.05%) |
Mar 14, 2022 | 25.00 | 25.91 | 24.88 | 25.21 | 439,084 | +0.13(+0.52%) |
Mar 11, 2022 | 26.70 | 26.70 | 24.96 | 25.08 | 338,149 | -1.27(-4.82%) |
Mar 10, 2022 | 25.15 | 26.34 | 24.88 | 26.35 | 478,060 | +0.76(+2.97%) |
Mar 09, 2022 | 24.82 | 26.16 | 24.82 | 25.59 | 896,072 | +1.37(+5.66%) |
Mar 08, 2022 | 23.25 | 24.99 | 23.09 | 24.22 | 981,523 | +0.79(+3.37%) |
Mar 07, 2022 | 24.72 | 24.98 | 23.41 | 23.43 | 756,918 | -1.37(-5.52%) |
Mar 04, 2022 | 25.70 | 26.00 | 24.37 | 24.80 | 899,995 | -1.03(-3.99%) |
Mar 03, 2022 | 27.25 | 27.30 | 25.66 | 25.83 | 1,091,458 | -1.15(-4.26%) |
Mar 02, 2022 | 27.43 | 27.95 | 26.67 | 26.98 | 737,944 | -0.49(-1.78%) |
Mar 01, 2022 | 28.68 | 29.21 | 27.28 | 27.47 | 945,890 | -1.18(-4.12%) |
Feb 28, 2022 | 26.46 | 28.89 | 25.81 | 28.65 | 1,414,298 | +1.86(+6.94%) |
Feb 25, 2022 | 26.14 | 27.21 | 25.92 | 26.79 | 2,872,181 | -2.96(-9.95%) |
Feb 24, 2022 | 28.82 | 29.88 | 27.95 | 29.75 | 1,030,622 | -0.06(-0.20%) |
Feb 23, 2022 | 31.90 | 32.00 | 29.71 | 29.81 | 406,850 | -1.70(-5.40%) |
Feb 22, 2022 | 32.43 | 32.51 | 31.21 | 31.51 | 396,680 | -0.94(-2.90%) |
Feb 18, 2022 | 32.45 | 0 | +0.13(+0.40%) | |||
Feb 17, 2022 | 33.33 | 33.75 | 31.94 | 32.32 | 530,821 | -1.48(-4.38%) |
Feb 16, 2022 | 33.44 | 34.20 | 33.01 | 33.80 | 498,924 | +0.18(+0.54%) |
Feb 15, 2022 | 32.67 | 33.77 | 32.67 | 33.62 | 477,865 | +1.39(+4.31%) |
Feb 14, 2022 | 32.24 | 33.10 | 31.98 | 32.23 | 436,317 | -0.04(-0.12%) |
Feb 11, 2022 | 32.48 | 32.97 | 31.80 | 32.27 | 448,273 | -0.16(-0.49%) |
Feb 10, 2022 | 30.75 | 34.33 | 30.75 | 32.43 | 1,743,303 | +1.62(+5.26%) |
Feb 09, 2022 | 31.25 | 31.34 | 30.37 | 30.81 | 342,867 | -0.01(-0.03%) |
Feb 08, 2022 | 30.44 | 30.91 | 30.20 | 30.82 | 311,652 | +0.32(+1.05%) |
Feb 07, 2022 | 30.34 | 31.10 | 30.11 | 30.50 | 354,868 | +0.16(+0.53%) |
Feb 04, 2022 | 29.69 | 30.53 | 29.45 | 30.34 | 340,192 | +0.39(+1.30%) |
Feb 03, 2022 | 30.56 | 29.82 | 29.95 | 633,223 | -0.99(-3.20%) | |
Feb 02, 2022 | 32.37 | 32.66 | 30.08 | 30.94 | 840,792 | -1.47(-4.54%) |
Feb 01, 2022 | 31.69 | 32.52 | 31.16 | 32.41 | 465,143 | +0.70(+2.21%) |
Jan 31, 2022 | 29.98 | 31.71 | 31.71 | 457,958 | +1.53(+5.07%) | |
Jan 28, 2022 | 29.16 | 30.19 | 28.89 | 30.18 | 396,542 | +0.90(+3.07%) |
Jan 27, 2022 | 30.52 | 30.83 | 29.05 | 29.28 | 482,531 | -1.07(-3.53%) |
Jan 26, 2022 | 32.59 | 32.59 | 30.31 | 30.35 | 720,202 | -1.82(-5.66%) |
Jan 25, 2022 | 31.96 | 32.82 | 31.63 | 32.17 | 278,414 | -0.72(-2.19%) |
Jan 24, 2022 | 32.37 | 32.98 | 31.39 | 32.89 | 662,567 | -0.12(-0.36%) |
Jan 21, 2022 | 33.00 | 33.82 | 32.68 | 33.01 | 592,266 | -0.20(-0.60%) |
Jan 20, 2022 | 32.87 | 34.27 | 32.87 | 33.21 | 419,100 | +0.12(+0.36%) |
Jan 19, 2022 | 33.51 | 33.81 | 32.83 | 33.09 | 565,650 | -0.45(-1.34%) |
Jan 18, 2022 | 34.06 | 34.35 | 33.50 | 33.54 | 431,413 | -1.09(-3.15%) |
Jan 14, 2022 | 34.63 | 0 | -0.47(-1.34%) | |||
Jan 13, 2022 | 35.06 | 35.91 | 34.98 | 35.10 | 167,196 | +0.04(+0.11%) |
Jan 12, 2022 | 35.75 | 36.05 | 35.04 | 35.06 | 334,204 | -0.27(-0.76%) |
Jan 11, 2022 | 34.94 | 35.68 | 34.05 | 35.33 | 296,820 | +0.25(+0.71%) |
Jan 10, 2022 | 35.83 | 36.06 | 34.22 | 35.08 | 421,604 | -0.95(-2.64%) |
Jan 07, 2022 | 35.66 | 36.28 | 35.65 | 36.03 | 271,615 | +0.12(+0.33%) |
Jan 06, 2022 | 36.49 | 36.95 | 35.63 | 35.91 | 270,649 | -0.55(-1.51%) |
Jan 05, 2022 | 37.50 | 38.14 | 36.31 | 36.46 | 318,764 | -1.01(-2.70%) |
Jan 04, 2022 | 37.34 | 37.77 | 36.90 | 37.47 | 430,131 | +0.39(+1.05%) |