Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.57 | 26.93 | 26.57 | 26.80 | 28,295 | +0.31(+1.17%) |
Mar 30, 2022 | 26.78 | 27.08 | 26.35 | 26.49 | 34,720 | -0.31(-1.15%) |
Mar 29, 2022 | 27.07 | 27.93 | 26.75 | 26.80 | 59,468 | -0.24(-0.90%) |
Mar 28, 2022 | 25.99 | 27.16 | 25.77 | 27.05 | 55,466 | +1.27(+4.94%) |
Mar 25, 2022 | 25.59 | 25.98 | 25.40 | 25.77 | 47,347 | +0.19(+0.73%) |
Mar 24, 2022 | 25.68 | 26.06 | 25.26 | 25.59 | 41,907 | +0.06(+0.22%) |
Mar 23, 2022 | 25.87 | 26.18 | 25.40 | 25.53 | 55,147 | -0.43(-1.66%) |
Mar 22, 2022 | 26.93 | 26.93 | 25.61 | 25.96 | 47,637 | -0.19(-0.72%) |
Mar 21, 2022 | 26.70 | 27.25 | 25.80 | 26.15 | 36,498 | -0.71(-2.65%) |
Mar 18, 2022 | 27.34 | 27.60 | 26.39 | 26.86 | 70,279 | -0.42(-1.54%) |
Mar 17, 2022 | 27.51 | 28.24 | 27.04 | 27.28 | 42,894 | -0.07(-0.24%) |
Mar 16, 2022 | 26.06 | 27.54 | 26.06 | 27.35 | 41,908 | +1.32(+5.07%) |
Mar 15, 2022 | 25.74 | 26.36 | 25.59 | 26.03 | 53,874 | +0.45(+1.76%) |
Mar 14, 2022 | 25.83 | 25.83 | 25.26 | 25.58 | 32,544 | +0.32(+1.26%) |
Mar 11, 2022 | 26.28 | 26.28 | 25.26 | 25.26 | 26,729 | -1.01(-3.85%) |
Mar 10, 2022 | 27.34 | 27.34 | 25.82 | 26.27 | 31,765 | -1.20(-4.36%) |
Mar 09, 2022 | 27.07 | 27.75 | 27.07 | 27.47 | 6,321 | +0.51(+1.87%) |
Mar 08, 2022 | 27.46 | 27.46 | 26.73 | 26.96 | 15,064 | -0.50(-1.81%) |
Mar 07, 2022 | 27.73 | 27.86 | 27.46 | 27.46 | 12,836 | -0.13(-0.47%) |
Mar 04, 2022 | 27.78 | 28.05 | 27.51 | 27.59 | 10,405 | -0.19(-0.67%) |
Mar 03, 2022 | 28.32 | 28.32 | 27.61 | 27.78 | 17,195 | -0.35(-1.23%) |
Mar 02, 2022 | 27.81 | 28.35 | 27.79 | 28.12 | 11,611 | +0.41(+1.49%) |
Mar 01, 2022 | 28.85 | 28.85 | 27.71 | 27.71 | 15,639 | -1.18(-4.08%) |
Feb 28, 2022 | 29.11 | 29.11 | 28.79 | 28.89 | 10,828 | -0.10(-0.36%) |
Feb 25, 2022 | 28.18 | 29.60 | 28.51 | 28.99 | 14,309 | +0.65(+2.28%) |
Feb 24, 2022 | 28.68 | 28.68 | 27.71 | 28.35 | 17,590 | -0.51(-1.75%) |
Feb 23, 2022 | 28.83 | 29.11 | 28.77 | 28.85 | 15,875 | +0.05(+0.16%) |
Feb 22, 2022 | 28.91 | 29.03 | 28.68 | 28.81 | 12,900 | -0.26(-0.90%) |
Feb 18, 2022 | 29.07 | 0 | +0.09(+0.32%) | |||
Feb 17, 2022 | 29.34 | 29.39 | 28.88 | 28.97 | 6,036 | -0.38(-1.31%) |
Feb 16, 2022 | 29.29 | 29.80 | 29.09 | 29.36 | 8,753 | +0.30(+1.03%) |
Feb 15, 2022 | 29.43 | 29.56 | 29.01 | 29.06 | 12,121 | -0.16(-0.54%) |
Feb 14, 2022 | 29.94 | 29.94 | 29.12 | 29.22 | 11,980 | -0.87(-2.89%) |
Feb 11, 2022 | 29.98 | 30.24 | 29.94 | 30.09 | 10,196 | -0.08(-0.28%) |
Feb 10, 2022 | 29.94 | 30.26 | 29.83 | 30.17 | 18,208 | -0.00(-0.00%) |
Feb 09, 2022 | 30.54 | 30.54 | 29.94 | 30.17 | 21,850 | +0.03(+0.09%) |
Feb 08, 2022 | 30.05 | 30.20 | 30.05 | 30.14 | 8,079 | -0.05(-0.15%) |
Feb 07, 2022 | 30.01 | 30.59 | 29.74 | 30.19 | 16,323 | +0.14(+0.46%) |
Feb 04, 2022 | 30.31 | 30.55 | 29.59 | 30.05 | 20,795 | -0.26(-0.86%) |
Feb 03, 2022 | 30.80 | 30.27 | 30.31 | 15,468 | -0.64(-2.07%) | |
Feb 02, 2022 | 31.41 | 31.41 | 30.79 | 30.95 | 19,859 | -0.39(-1.24%) |
Feb 01, 2022 | 31.35 | 31.44 | 31.03 | 31.34 | 18,134 | -0.22(-0.71%) |
Jan 31, 2022 | 30.19 | 31.70 | 31.56 | 32,459 | +0.93(+3.03%) | |
Jan 28, 2022 | 30.28 | 30.62 | 30.10 | 30.64 | 20,377 | +0.30(+0.98%) |
Jan 27, 2022 | 30.91 | 31.41 | 30.13 | 30.34 | 27,836 | -0.64(-2.07%) |
Jan 26, 2022 | 31.39 | 31.57 | 30.81 | 30.98 | 33,893 | -0.39(-1.24%) |
Jan 25, 2022 | 31.29 | 31.61 | 30.62 | 31.37 | 30,204 | -0.29(-0.91%) |
Jan 24, 2022 | 31.54 | 31.83 | 30.65 | 31.66 | 46,438 | +0.04(+0.12%) |
Jan 21, 2022 | 31.02 | 32.00 | 31.02 | 31.62 | 80,752 | +0.53(+1.70%) |
Jan 20, 2022 | 31.36 | 31.95 | 31.06 | 31.09 | 23,022 | -0.30(-0.95%) |
Jan 19, 2022 | 31.71 | 31.75 | 31.29 | 31.39 | 24,610 | -0.14(-0.44%) |
Jan 18, 2022 | 32.01 | 32.01 | 31.46 | 31.53 | 37,104 | -0.47(-1.48%) |
Jan 14, 2022 | 32.00 | 0 | +0.43(+1.35%) | |||
Jan 13, 2022 | 31.67 | 32.44 | 31.46 | 31.57 | 36,177 | -0.21(-0.67%) |
Jan 12, 2022 | 32.72 | 32.80 | 31.56 | 31.79 | 37,721 | -0.75(-2.31%) |
Jan 11, 2022 | 32.85 | 32.94 | 32.37 | 32.54 | 35,371 | -0.19(-0.60%) |
Jan 10, 2022 | 32.08 | 32.93 | 31.95 | 32.73 | 21,528 | +0.45(+1.41%) |
Jan 07, 2022 | 31.84 | 33.13 | 31.84 | 32.28 | 33,916 | +0.44(+1.37%) |
Jan 06, 2022 | 31.75 | 32.56 | 30.96 | 31.84 | 46,175 | -0.06(-0.17%) |
Jan 05, 2022 | 30.60 | 32.60 | 30.46 | 31.90 | 60,405 | +1.53(+5.04%) |
Jan 04, 2022 | 30.15 | 31.12 | 30.15 | 30.37 | 26,087 | +0.15(+0.49%) |