Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2022 | 25.55 | 0 | -0.06(-0.23%) | |||
Apr 07, 2022 | 26.39 | 26.39 | 25.50 | 25.61 | 112,669 | -0.57(-2.18%) |
Apr 06, 2022 | 26.11 | 26.39 | 26.01 | 26.18 | 68,574 | -0.15(-0.57%) |
Apr 05, 2022 | 26.58 | 27.10 | 26.33 | 26.33 | 33,875 | -0.33(-1.24%) |
Apr 04, 2022 | 26.08 | 26.68 | 25.53 | 26.66 | 95,365 | +0.61(+2.34%) |
Apr 01, 2022 | 26.58 | 26.69 | 26.02 | 26.05 | 32,880 | -0.23(-0.88%) |
Mar 31, 2022 | 27.05 | 27.24 | 26.25 | 26.28 | 39,821 | -0.77(-2.85%) |
Mar 30, 2022 | 27.77 | 27.77 | 26.88 | 27.05 | 48,167 | -0.72(-2.59%) |
Mar 29, 2022 | 27.39 | 27.89 | 27.31 | 27.77 | 34,035 | +0.57(+2.10%) |
Mar 28, 2022 | 27.42 | 27.42 | 26.80 | 27.20 | 45,576 | -0.38(-1.38%) |
Mar 25, 2022 | 26.90 | 27.58 | 26.90 | 27.58 | 34,868 | +0.69(+2.57%) |
Mar 24, 2022 | 27.05 | 27.06 | 26.75 | 26.89 | 54,422 | -0.06(-0.22%) |
Mar 23, 2022 | 27.84 | 27.84 | 26.90 | 26.95 | 51,548 | -0.98(-3.51%) |
Mar 22, 2022 | 28.16 | 28.50 | 27.93 | 27.93 | 37,492 | -0.05(-0.18%) |
Mar 21, 2022 | 28.46 | 28.58 | 27.89 | 27.98 | 36,090 | -0.54(-1.89%) |
Mar 18, 2022 | 28.44 | 28.56 | 27.61 | 28.52 | 133,791 | +0.02(+0.07%) |
Mar 17, 2022 | 28.38 | 28.63 | 28.23 | 28.50 | 26,182 | -0.08(-0.28%) |
Mar 16, 2022 | 28.05 | 28.93 | 27.64 | 28.58 | 241,720 | +0.27(+0.95%) |
Mar 15, 2022 | 28.50 | 28.79 | 28.16 | 28.31 | 23,739 | -0.14(-0.49%) |
Mar 14, 2022 | 28.85 | 29.12 | 28.36 | 28.45 | 54,266 | -0.13(-0.45%) |
Mar 11, 2022 | 28.18 | 28.89 | 28.18 | 28.58 | 87,805 | +0.61(+2.18%) |
Mar 10, 2022 | 27.62 | 28.15 | 27.13 | 27.97 | 69,980 | +0.31(+1.12%) |
Mar 09, 2022 | 28.00 | 28.33 | 27.62 | 27.66 | 69,817 | +0.28(+1.02%) |
Mar 08, 2022 | 27.57 | 28.02 | 27.14 | 27.38 | 53,507 | +0.21(+0.77%) |
Mar 07, 2022 | 27.66 | 27.90 | 27.17 | 27.17 | 62,519 | -0.51(-1.83%) |
Mar 04, 2022 | 28.46 | 28.46 | 27.46 | 27.68 | 45,280 | -1.07(-3.71%) |
Mar 03, 2022 | 28.54 | 28.90 | 28.43 | 28.75 | 94,377 | +0.02(+0.07%) |
Mar 02, 2022 | 27.88 | 28.90 | 27.88 | 28.73 | 67,215 | +1.04(+3.74%) |
Mar 01, 2022 | 28.50 | 28.74 | 27.24 | 27.69 | 219,380 | -0.72(-2.52%) |
Feb 28, 2022 | 28.00 | 28.83 | 27.72 | 28.41 | 316,055 | -0.35(-1.21%) |
Feb 25, 2022 | 27.79 | 29.02 | 28.26 | 28.76 | 141,218 | +1.20(+4.37%) |
Feb 24, 2022 | 26.97 | 27.72 | 26.78 | 27.55 | 89,810 | -0.56(-1.98%) |
Feb 23, 2022 | 28.76 | 28.76 | 28.09 | 28.11 | 28,883 | -0.33(-1.16%) |
Feb 22, 2022 | 28.60 | 28.90 | 28.29 | 28.44 | 59,731 | -0.31(-1.07%) |
Feb 18, 2022 | 28.75 | 0 | +0.34(+1.19%) | |||
Feb 17, 2022 | 28.88 | 28.98 | 28.36 | 28.41 | 68,594 | -0.83(-2.83%) |
Feb 16, 2022 | 29.05 | 29.48 | 28.97 | 29.23 | 73,170 | -0.15(-0.51%) |
Feb 15, 2022 | 28.85 | 29.46 | 28.63 | 29.38 | 80,173 | +0.79(+2.75%) |
Feb 14, 2022 | 28.85 | 29.18 | 28.44 | 28.60 | 28,282 | -0.14(-0.49%) |
Feb 11, 2022 | 28.62 | 29.21 | 28.61 | 28.74 | 26,057 | -0.07(-0.24%) |
Feb 10, 2022 | 28.95 | 29.34 | 28.68 | 28.80 | 57,630 | -0.15(-0.52%) |
Feb 09, 2022 | 29.43 | 29.43 | 28.75 | 28.95 | 45,858 | -0.45(-1.52%) |
Feb 08, 2022 | 28.06 | 29.45 | 28.06 | 29.40 | 275,966 | +1.46(+5.24%) |
Feb 07, 2022 | 27.96 | 28.12 | 27.74 | 27.94 | 52,384 | +0.17(+0.61%) |
Feb 04, 2022 | 27.64 | 27.90 | 27.28 | 27.77 | 98,056 | +0.24(+0.87%) |
Feb 03, 2022 | 27.52 | 27.43 | 27.53 | 33,457 | -0.06(-0.22%) | |
Feb 02, 2022 | 27.72 | 27.76 | 27.24 | 27.59 | 44,815 | -0.18(-0.65%) |