Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.90 | 29.33 | 28.72 | 28.90 | 6,827,018 | -0.13(-0.45%) |
Mar 30, 2022 | 28.94 | 29.21 | 28.92 | 29.04 | 4,592,478 | -0.02(-0.07%) |
Mar 29, 2022 | 28.70 | 29.06 | 28.59 | 29.06 | 4,290,663 | +0.40(+1.38%) |
Mar 28, 2022 | 28.67 | 28.70 | 28.41 | 28.66 | 3,572,536 | -0.03(-0.10%) |
Mar 25, 2022 | 28.14 | 28.70 | 28.10 | 28.69 | 3,392,601 | +0.59(+2.12%) |
Mar 24, 2022 | 27.94 | 28.16 | 27.89 | 28.09 | 3,341,520 | +0.15(+0.54%) |
Mar 23, 2022 | 27.85 | 28.12 | 27.65 | 27.94 | 4,349,137 | +0.14(+0.51%) |
Mar 22, 2022 | 27.82 | 27.95 | 27.69 | 27.80 | 5,618,142 | +0.00(+0.00%) |
Mar 21, 2022 | 27.57 | 27.93 | 27.50 | 27.80 | 4,059,572 | +0.40(+1.45%) |
Mar 18, 2022 | 27.45 | 27.65 | 27.21 | 27.40 | 11,020,011 | -0.03(-0.10%) |
Mar 17, 2022 | 27.27 | 27.60 | 27.09 | 27.43 | 4,772,428 | +0.20(+0.73%) |
Mar 16, 2022 | 27.24 | 27.35 | 26.75 | 27.23 | 6,204,579 | -0.01(-0.03%) |
Mar 15, 2022 | 27.13 | 27.31 | 26.95 | 27.24 | 5,657,869 | +0.44(+1.65%) |
Mar 14, 2022 | 27.03 | 27.24 | 26.66 | 26.80 | 3,689,830 | -0.04(-0.14%) |
Mar 11, 2022 | 27.05 | 27.29 | 26.82 | 26.84 | 2,721,922 | -0.24(-0.87%) |
Mar 10, 2022 | 26.73 | 27.10 | 27.07 | 3,934,964 | +0.30(+1.13%) | |
Mar 09, 2022 | 27.17 | 27.26 | 26.73 | 26.77 | 4,023,289 | -0.15(-0.56%) |
Mar 08, 2022 | 27.27 | 27.36 | 26.89 | 26.92 | 4,669,253 | -0.18(-0.66%) |
Mar 07, 2022 | 27.27 | 27.40 | 26.79 | 27.10 | 5,654,461 | -0.25(-0.90%) |
Mar 04, 2022 | 26.52 | 27.36 | 26.46 | 27.35 | 5,759,785 | +0.71(+2.66%) |
Mar 03, 2022 | 26.23 | 26.75 | 26.22 | 26.64 | 5,038,836 | +0.49(+1.88%) |
Mar 02, 2022 | 25.45 | 26.26 | 25.36 | 26.15 | 5,259,084 | +0.79(+3.13%) |
Mar 01, 2022 | 25.74 | 25.96 | 25.14 | 25.36 | 5,824,262 | -0.44(-1.72%) |
Feb 28, 2022 | 25.57 | 26.01 | 25.55 | 25.80 | 6,912,833 | -0.03(-0.11%) |
Feb 25, 2022 | 25.34 | 25.91 | 25.37 | 25.83 | 5,621,747 | +0.78(+3.13%) |
Feb 24, 2022 | 24.74 | 25.15 | 24.53 | 25.05 | 7,056,641 | +0.06(+0.23%) |
Feb 23, 2022 | 25.79 | 25.90 | 24.98 | 24.99 | 4,304,905 | -0.67(-2.61%) |
Feb 22, 2022 | 25.94 | 26.04 | 25.16 | 25.66 | 6,581,002 | +0.56(+2.22%) |
Feb 18, 2022 | 25.10 | 0 | -0.19(-0.75%) | |||
Feb 17, 2022 | 25.31 | 25.41 | 24.92 | 25.29 | 8,426,390 | -0.07(-0.26%) |
Feb 16, 2022 | 25.15 | 25.40 | 25.04 | 25.36 | 5,293,087 | +0.15(+0.60%) |
Feb 15, 2022 | 25.48 | 25.67 | 25.05 | 25.21 | 4,294,076 | -0.02(-0.07%) |
Feb 14, 2022 | 25.77 | 25.87 | 24.94 | 25.23 | 4,141,500 | -0.46(-1.79%) |
Feb 11, 2022 | 26.03 | 26.15 | 25.49 | 25.68 | 5,368,875 | -0.21(-0.80%) |
Feb 10, 2022 | 26.24 | 26.45 | 25.81 | 25.89 | 6,141,564 | -0.59(-2.23%) |
Feb 09, 2022 | 26.60 | 26.68 | 26.43 | 26.48 | 3,000,821 | +0.06(+0.21%) |
Feb 08, 2022 | 26.47 | 26.61 | 26.31 | 26.43 | 2,287,373 | +0.10(+0.39%) |
Feb 07, 2022 | 26.09 | 26.41 | 26.04 | 26.32 | 3,017,656 | +0.18(+0.68%) |
Feb 04, 2022 | 26.21 | 26.35 | 25.79 | 26.14 | 4,973,073 | -0.24(-0.92%) |
Feb 03, 2022 | 26.52 | 26.37 | 26.39 | 4,767,525 | -0.16(-0.60%) | |
Feb 02, 2022 | 26.33 | 26.72 | 26.24 | 26.55 | 6,932,304 | +0.23(+0.85%) |
Feb 01, 2022 | 26.47 | 26.64 | 26.06 | 26.32 | 4,790,496 | -0.26(-0.99%) |
Jan 31, 2022 | 25.86 | 26.59 | 26.58 | 3,903,944 | +0.47(+1.79%) | |
Jan 28, 2022 | 25.59 | 26.11 | 25.51 | 26.12 | 4,565,992 | +0.46(+1.79%) |
Jan 27, 2022 | 25.89 | 26.16 | 25.51 | 25.66 | 4,689,438 | +0.07(+0.26%) |
Jan 26, 2022 | 25.69 | 26.03 | 25.41 | 25.59 | 4,510,561 | +0.02(+0.07%) |
Jan 25, 2022 | 25.20 | 25.71 | 25.00 | 25.57 | 4,759,939 | +0.11(+0.44%) |
Jan 24, 2022 | 25.45 | 25.68 | 24.89 | 25.46 | 7,427,679 | -0.17(-0.66%) |
Jan 21, 2022 | 25.55 | 26.09 | 25.53 | 25.63 | 6,303,224 | +0.12(+0.48%) |
Jan 20, 2022 | 25.65 | 25.76 | 25.42 | 25.51 | 7,769,017 | -0.13(-0.51%) |
Jan 19, 2022 | 25.69 | 26.05 | 25.61 | 25.64 | 3,762,760 | +0.01(+0.04%) |
Jan 18, 2022 | 25.71 | 25.87 | 25.43 | 25.63 | 5,052,049 | -0.25(-0.98%) |
Jan 14, 2022 | 25.88 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.23 | 25.91 | 25.12 | 25.83 | 6,054,956 | +0.12(+0.47%) |
Jan 12, 2022 | 25.66 | 25.82 | 25.54 | 25.70 | 2,581,394 | +0.02(+0.07%) |
Jan 11, 2022 | 25.94 | 26.01 | 25.50 | 25.68 | 3,267,782 | -0.27(-1.05%) |
Jan 10, 2022 | 26.05 | 26.17 | 25.78 | 25.96 | 8,871,659 | +0.03(+0.11%) |
Jan 07, 2022 | 25.93 | 26.20 | 25.79 | 25.93 | 5,556,257 | +0.01(+0.04%) |
Jan 06, 2022 | 25.81 | 25.97 | 25.54 | 25.92 | 5,890,282 | +0.24(+0.95%) |
Jan 05, 2022 | 25.70 | 25.88 | 25.44 | 25.68 | 7,287,331 | -0.06(-0.22%) |
Jan 04, 2022 | 25.94 | 26.08 | 25.72 | 25.73 | 9,352,936 | -0.16(-0.62%) |