Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.61 | 28.04 | 27.59 | 27.64 | 154,278 | -0.06(-0.22%) |
Mar 30, 2022 | 27.59 | 27.82 | 27.50 | 27.70 | 57,295 | +0.01(+0.04%) |
Mar 29, 2022 | 27.55 | 27.85 | 27.55 | 27.69 | 90,618 | +0.32(+1.17%) |
Mar 28, 2022 | 27.74 | 27.81 | 27.31 | 27.37 | 83,516 | -0.37(-1.33%) |
Mar 25, 2022 | 27.52 | 27.77 | 27.50 | 27.74 | 103,547 | +0.21(+0.76%) |
Mar 24, 2022 | 27.31 | 27.61 | 27.30 | 27.53 | 169,093 | +0.22(+0.81%) |
Mar 23, 2022 | 27.31 | 27.50 | 27.25 | 27.31 | 122,175 | -0.07(-0.26%) |
Mar 22, 2022 | 27.19 | 27.46 | 26.92 | 27.38 | 298,433 | +0.38(+1.41%) |
Mar 21, 2022 | 27.36 | 27.65 | 26.96 | 27.00 | 391,976 | -0.30(-1.10%) |
Mar 18, 2022 | 27.97 | 27.97 | 27.11 | 27.30 | 417,173 | -0.66(-2.36%) |
Mar 17, 2022 | 28.12 | 28.12 | 27.89 | 27.96 | 210,463 | -0.04(-0.14%) |
Mar 16, 2022 | 28.32 | 28.36 | 27.95 | 28.00 | 437,904 | -0.31(-1.10%) |
Mar 15, 2022 | 28.30 | 28.45 | 28.17 | 28.31 | 421,894 | +0.12(+0.43%) |
Mar 14, 2022 | 28.40 | 28.48 | 28.14 | 28.19 | 373,551 | -0.21(-0.74%) |
Mar 11, 2022 | 28.40 | 28.45 | 28.30 | 28.40 | 370,315 | -0.09(-0.32%) |
Mar 10, 2022 | 28.36 | 28.49 | 28.32 | 28.49 | 143,017 | +0.06(+0.21%) |
Mar 09, 2022 | 28.39 | 28.49 | 28.28 | 28.43 | 745,695 | +0.14(+0.49%) |
Mar 08, 2022 | 28.38 | 28.50 | 28.24 | 28.29 | 283,241 | -0.02(-0.07%) |
Mar 07, 2022 | 28.38 | 28.50 | 28.25 | 28.31 | 314,157 | +0.01(+0.04%) |
Mar 04, 2022 | 28.52 | 28.58 | 28.23 | 28.30 | 780,776 | -0.20(-0.70%) |
Mar 03, 2022 | 28.54 | 28.68 | 28.48 | 28.50 | 3,019,713 | +3.62(+14.55%) |
Mar 02, 2022 | 24.73 | 25.44 | 24.73 | 24.88 | 89,518 | +0.47(+1.93%) |
Mar 01, 2022 | 23.84 | 24.42 | 23.68 | 24.41 | 71,215 | +0.40(+1.67%) |
Feb 28, 2022 | 23.48 | 24.07 | 23.17 | 24.01 | 73,498 | +0.20(+0.84%) |
Feb 25, 2022 | 22.85 | 23.97 | 23.29 | 23.81 | 27,952 | +0.79(+3.43%) |
Feb 24, 2022 | 22.78 | 23.15 | 22.42 | 23.02 | 40,405 | -0.16(-0.69%) |
Feb 23, 2022 | 23.84 | 23.84 | 23.03 | 23.18 | 57,364 | -0.68(-2.85%) |
Feb 22, 2022 | 23.54 | 24.08 | 23.51 | 23.86 | 38,872 | +0.19(+0.80%) |
Feb 18, 2022 | 23.67 | 0 | -0.62(-2.55%) | |||
Feb 17, 2022 | 23.33 | 24.78 | 23.10 | 24.29 | 88,624 | +0.86(+3.67%) |
Feb 16, 2022 | 21.94 | 23.62 | 21.70 | 23.43 | 103,627 | +1.58(+7.23%) |
Feb 15, 2022 | 21.90 | 22.21 | 21.47 | 21.85 | 59,206 | +0.24(+1.11%) |
Feb 14, 2022 | 21.40 | 22.25 | 21.25 | 21.61 | 283,160 | +0.02(+0.09%) |
Feb 11, 2022 | 22.19 | 22.47 | 21.44 | 21.59 | 123,840 | -0.43(-1.95%) |
Feb 10, 2022 | 22.00 | 22.63 | 21.89 | 22.02 | 178,637 | -0.34(-1.54%) |
Feb 09, 2022 | 22.65 | 22.86 | 22.32 | 22.36 | 95,322 | -0.28(-1.23%) |
Feb 08, 2022 | 22.64 | 22.81 | 22.26 | 22.64 | 67,810 | +0.12(+0.53%) |
Feb 07, 2022 | 22.21 | 23.02 | 22.21 | 22.52 | 52,772 | +0.31(+1.39%) |
Feb 04, 2022 | 22.95 | 23.13 | 22.04 | 22.21 | 142,145 | -0.95(-4.09%) |
Feb 03, 2022 | 23.34 | 23.65 | 23.00 | 23.16 | 33,376 | -0.51(-2.15%) |
Feb 02, 2022 | 23.38 | 24.10 | 23.18 | 23.67 | 52,422 | +0.47(+2.02%) |
Feb 01, 2022 | 23.78 | 23.78 | 23.13 | 23.20 | 44,879 | -0.54(-2.27%) |
Jan 31, 2022 | 23.11 | 23.74 | 23.05 | 23.74 | 80,656 | +0.55(+2.36%) |
Jan 28, 2022 | 22.87 | 23.25 | 22.07 | 23.19 | 65,974 | +0.72(+3.19%) |
Jan 27, 2022 | 23.40 | 23.66 | 22.20 | 22.47 | 72,266 | -0.93(-3.96%) |
Jan 26, 2022 | 23.98 | 24.28 | 23.25 | 23.40 | 71,230 | -0.51(-2.13%) |
Jan 25, 2022 | 23.46 | 24.24 | 23.29 | 23.91 | 79,999 | +0.08(+0.33%) |
Jan 24, 2022 | 23.97 | 24.33 | 22.89 | 23.83 | 109,326 | -0.26(-1.08%) |
Jan 21, 2022 | 23.76 | 24.41 | 23.46 | 24.09 | 80,673 | +0.14(+0.58%) |
Jan 20, 2022 | 24.22 | 24.63 | 23.88 | 23.95 | 83,865 | -0.35(-1.44%) |
Jan 19, 2022 | 24.27 | 24.49 | 23.97 | 24.30 | 96,968 | +0.26(+1.08%) |
Jan 18, 2022 | 23.92 | 24.57 | 23.84 | 24.04 | 165,886 | -0.23(-0.94%) |
Jan 14, 2022 | 24.27 | 0 | -0.35(-1.42%) | |||
Jan 13, 2022 | 24.64 | 24.93 | 24.48 | 24.62 | 113,180 | +0.07(+0.28%) |
Jan 12, 2022 | 24.44 | 24.81 | 24.19 | 24.55 | 89,443 | +0.09(+0.37%) |
Jan 11, 2022 | 24.79 | 24.85 | 24.32 | 24.46 | 113,595 | -0.36(-1.45%) |
Jan 10, 2022 | 24.57 | 24.97 | 23.91 | 24.82 | 75,416 | +0.17(+0.69%) |
Jan 07, 2022 | 24.13 | 24.81 | 23.81 | 24.65 | 60,276 | +0.67(+2.79%) |
Jan 06, 2022 | 24.24 | 24.50 | 23.82 | 23.98 | 42,843 | -0.40(-1.64%) |
Jan 05, 2022 | 25.19 | 25.52 | 24.25 | 24.38 | 113,199 | -0.64(-2.55%) |
Jan 04, 2022 | 25.09 | 25.33 | 24.83 | 25.02 | 75,083 | -0.05(-0.20%) |