Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.31 | 26.52 | 26.12 | 26.12 | 58,916 | -0.56(-2.10%) |
Mar 30, 2022 | 26.95 | 26.95 | 26.53 | 26.68 | 38,813 | -0.66(-2.41%) |
Mar 29, 2022 | 27.45 | 27.56 | 27.13 | 27.34 | 139,768 | +1.01(+3.84%) |
Mar 28, 2022 | 26.20 | 26.37 | 26.04 | 26.33 | 173,073 | +0.27(+1.04%) |
Mar 25, 2022 | 26.40 | 26.40 | 25.84 | 26.06 | 44,176 | -0.62(-2.32%) |
Mar 24, 2022 | 26.57 | 27.02 | 26.48 | 26.68 | 30,399 | -0.33(-1.22%) |
Mar 23, 2022 | 26.90 | 27.23 | 26.75 | 27.01 | 51,536 | -0.15(-0.55%) |
Mar 22, 2022 | 27.07 | 27.35 | 26.83 | 27.16 | 77,327 | -0.26(-0.95%) |
Mar 21, 2022 | 27.28 | 27.47 | 27.24 | 27.42 | 43,425 | -0.41(-1.47%) |
Mar 18, 2022 | 27.27 | 27.83 | 27.22 | 27.83 | 58,320 | -0.24(-0.86%) |
Mar 17, 2022 | 27.64 | 28.14 | 27.64 | 28.07 | 51,551 | -0.48(-1.68%) |
Mar 16, 2022 | 27.83 | 28.57 | 27.83 | 28.55 | 52,457 | +2.04(+7.70%) |
Mar 15, 2022 | 26.95 | 26.95 | 26.32 | 26.51 | 160,134 | -0.91(-3.32%) |
Mar 14, 2022 | 27.53 | 27.79 | 27.37 | 27.42 | 65,787 | +0.70(+2.62%) |
Mar 11, 2022 | 27.26 | 27.29 | 26.64 | 26.72 | 52,264 | -0.48(-1.76%) |
Mar 10, 2022 | 27.24 | 27.54 | 27.17 | 27.20 | 84,828 | -0.20(-0.73%) |
Mar 09, 2022 | 27.08 | 27.76 | 26.82 | 27.40 | 74,636 | +1.64(+6.37%) |
Mar 08, 2022 | 25.84 | 26.42 | 25.44 | 25.76 | 190,301 | +0.32(+1.26%) |
Mar 07, 2022 | 25.99 | 26.04 | 25.26 | 25.44 | 146,212 | -0.47(-1.81%) |
Mar 04, 2022 | 25.79 | 26.04 | 25.65 | 25.91 | 94,866 | -1.05(-3.89%) |
Mar 03, 2022 | 27.14 | 27.22 | 26.82 | 26.96 | 80,342 | -0.30(-1.10%) |
Mar 02, 2022 | 27.20 | 27.53 | 26.85 | 27.26 | 97,423 | -0.85(-3.02%) |
Mar 01, 2022 | 28.92 | 29.58 | 28.00 | 28.11 | 141,170 | -0.44(-1.54%) |
Feb 28, 2022 | 29.13 | 29.35 | 28.54 | 28.55 | 102,658 | -0.59(-2.02%) |
Feb 25, 2022 | 28.66 | 29.14 | 28.81 | 29.14 | 97,264 | +0.40(+1.39%) |
Feb 24, 2022 | 27.95 | 28.76 | 27.85 | 28.74 | 107,372 | -0.30(-1.03%) |
Feb 23, 2022 | 29.75 | 29.75 | 28.83 | 29.04 | 131,513 | +0.26(+0.90%) |
Feb 22, 2022 | 29.08 | 29.56 | 28.60 | 28.78 | 340,901 | -0.94(-3.16%) |
Feb 18, 2022 | 29.72 | 0 | -0.84(-2.75%) | |||
Feb 17, 2022 | 30.80 | 30.80 | 30.54 | 30.56 | 54,937 | -0.65(-2.08%) |
Feb 16, 2022 | 30.94 | 31.21 | 30.83 | 31.21 | 68,518 | +0.09(+0.29%) |
Feb 15, 2022 | 31.34 | 31.34 | 31.11 | 31.12 | 96,209 | +0.22(+0.71%) |
Feb 14, 2022 | 30.97 | 31.05 | 30.69 | 30.90 | 52,931 | -0.75(-2.37%) |
Feb 11, 2022 | 32.10 | 32.27 | 31.37 | 31.65 | 39,256 | -0.35(-1.09%) |
Feb 10, 2022 | 31.90 | 32.55 | 31.90 | 32.00 | 39,642 | -0.62(-1.90%) |
Feb 09, 2022 | 32.79 | 32.79 | 32.49 | 32.62 | 26,100 | -0.54(-1.63%) |
Feb 08, 2022 | 33.15 | 33.21 | 32.98 | 33.16 | 54,622 | -0.34(-1.01%) |
Feb 07, 2022 | 33.60 | 33.70 | 33.39 | 33.50 | 34,748 | +1.55(+4.85%) |
Feb 04, 2022 | 31.73 | 32.01 | 31.44 | 31.95 | 55,193 | +0.05(+0.16%) |
Feb 03, 2022 | 31.73 | 32.11 | 31.90 | 33,799 | -0.21(-0.65%) | |
Feb 02, 2022 | 31.86 | 32.15 | 31.66 | 32.11 | 22,844 | -0.16(-0.50%) |
Feb 01, 2022 | 32.55 | 32.57 | 31.95 | 32.27 | 65,625 | -0.14(-0.43%) |
Jan 31, 2022 | 31.74 | 32.43 | 31.70 | 32.41 | 81,279 | +1.16(+3.71%) |
Jan 28, 2022 | 30.87 | 31.26 | 30.78 | 31.25 | 41,640 | -0.16(-0.51%) |
Jan 27, 2022 | 31.45 | 31.63 | 31.33 | 31.41 | 68,691 | -0.04(-0.13%) |
Jan 26, 2022 | 31.94 | 32.05 | 31.30 | 31.45 | 64,624 | -0.41(-1.29%) |
Jan 25, 2022 | 31.55 | 32.12 | 31.55 | 31.86 | 52,544 | -0.20(-0.64%) |
Jan 24, 2022 | 31.79 | 32.11 | 31.25 | 32.06 | 47,911 | -1.12(-3.36%) |
Jan 21, 2022 | 33.49 | 33.57 | 33.10 | 33.18 | 33,442 | -0.66(-1.95%) |
Jan 20, 2022 | 34.17 | 34.52 | 33.84 | 33.84 | 45,493 | +0.18(+0.53%) |
Jan 19, 2022 | 33.90 | 33.99 | 33.66 | 33.66 | 48,953 | +0.19(+0.57%) |
Jan 18, 2022 | 33.48 | 33.66 | 33.46 | 33.47 | 54,829 | -0.58(-1.71%) |
Jan 14, 2022 | 34.05 | 0 | -0.31(-0.90%) | |||
Jan 13, 2022 | 34.95 | 35.02 | 34.36 | 34.36 | 17,711 | -1.17(-3.29%) |
Jan 12, 2022 | 35.56 | 35.67 | 35.43 | 35.53 | 83,853 | +0.38(+1.07%) |
Jan 11, 2022 | 35.03 | 35.27 | 34.97 | 35.16 | 48,391 | +0.04(+0.10%) |
Jan 10, 2022 | 34.70 | 35.14 | 34.70 | 35.12 | 41,000 | -0.33(-0.93%) |
Jan 07, 2022 | 35.26 | 35.51 | 35.23 | 35.45 | 33,302 | +0.08(+0.23%) |
Jan 06, 2022 | 35.58 | 35.64 | 35.27 | 35.37 | 24,045 | -0.13(-0.37%) |
Jan 05, 2022 | 35.86 | 35.99 | 35.48 | 35.50 | 26,075 | +0.22(+0.62%) |
Jan 04, 2022 | 34.92 | 35.30 | 34.92 | 35.28 | 21,495 | -0.01(-0.03%) |