Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.21 | 26.96 | 26.21 | 26.76 | 1,764,270 | +0.47(+1.79%) |
Mar 30, 2022 | 26.59 | 26.87 | 26.13 | 26.29 | 780,196 | -0.26(-0.98%) |
Mar 29, 2022 | 25.86 | 26.58 | 25.69 | 26.55 | 1,374,246 | +1.19(+4.69%) |
Mar 28, 2022 | 25.36 | 25.62 | 25.19 | 25.36 | 610,723 | -0.04(-0.16%) |
Mar 25, 2022 | 25.25 | 25.67 | 25.06 | 25.40 | 1,439,596 | +0.31(+1.24%) |
Mar 24, 2022 | 24.57 | 25.22 | 24.23 | 25.09 | 994,856 | +0.66(+2.70%) |
Mar 23, 2022 | 25.41 | 25.59 | 24.20 | 24.43 | 806,768 | -1.22(-4.76%) |
Mar 22, 2022 | 24.99 | 25.74 | 24.69 | 25.65 | 1,893,046 | +0.66(+2.64%) |
Mar 21, 2022 | 25.52 | 25.57 | 24.71 | 24.99 | 1,450,962 | -0.41(-1.61%) |
Mar 18, 2022 | 25.74 | 26.33 | 25.34 | 25.40 | 2,633,647 | -0.16(-0.63%) |
Mar 17, 2022 | 24.99 | 25.78 | 24.85 | 25.56 | 1,509,754 | +0.60(+2.40%) |
Mar 16, 2022 | 24.27 | 25.13 | 24.08 | 24.96 | 931,240 | +0.76(+3.14%) |
Mar 15, 2022 | 23.90 | 24.53 | 23.69 | 24.20 | 966,179 | +0.34(+1.42%) |
Mar 14, 2022 | 24.77 | 24.89 | 23.64 | 23.86 | 1,111,601 | -0.77(-3.13%) |
Mar 11, 2022 | 26.10 | 26.10 | 24.52 | 24.63 | 860,699 | -1.46(-5.60%) |
Mar 10, 2022 | 26.54 | 26.68 | 25.91 | 26.09 | 942,184 | -0.99(-3.66%) |
Mar 09, 2022 | 25.91 | 27.31 | 25.68 | 27.08 | 951,914 | +1.80(+7.12%) |
Mar 08, 2022 | 25.95 | 26.17 | 25.23 | 25.28 | 1,181,195 | -0.67(-2.58%) |
Mar 07, 2022 | 26.29 | 26.40 | 25.80 | 25.95 | 817,451 | -0.23(-0.88%) |
Mar 04, 2022 | 26.55 | 27.09 | 25.78 | 26.18 | 1,264,628 | -0.56(-2.09%) |
Mar 03, 2022 | 27.69 | 27.73 | 26.61 | 26.74 | 772,346 | -0.59(-2.16%) |
Mar 02, 2022 | 27.15 | 27.57 | 26.58 | 27.33 | 901,348 | +0.12(+0.44%) |
Mar 01, 2022 | 27.12 | 27.54 | 26.96 | 27.21 | 1,080,125 | +0.02(+0.07%) |
Feb 28, 2022 | 26.90 | 27.35 | 26.79 | 27.19 | 1,247,810 | -0.02(-0.07%) |
Feb 25, 2022 | 26.78 | 27.27 | 26.39 | 27.21 | 1,378,163 | +0.16(+0.59%) |
Feb 24, 2022 | 24.76 | 27.34 | 24.72 | 27.05 | 3,370,506 | +1.66(+6.54%) |
Feb 23, 2022 | 26.06 | 26.28 | 25.29 | 25.39 | 953,919 | -0.47(-1.82%) |
Feb 22, 2022 | 25.92 | 26.72 | 25.49 | 25.86 | 1,094,059 | -0.52(-1.97%) |
Feb 18, 2022 | 26.38 | 0 | +0.59(+2.31%) | |||
Feb 17, 2022 | 25.11 | 26.47 | 23.03 | 25.79 | 2,130,810 | -0.27(-1.06%) |
Feb 16, 2022 | 26.05 | 26.47 | 25.09 | 26.06 | 1,884,792 | -0.42(-1.59%) |
Feb 15, 2022 | 25.49 | 26.52 | 25.49 | 26.48 | 1,193,968 | +1.21(+4.79%) |
Feb 14, 2022 | 25.18 | 25.72 | 24.91 | 25.27 | 1,010,656 | +0.05(+0.20%) |
Feb 11, 2022 | 25.33 | 25.75 | 24.86 | 25.22 | 944,840 | -0.04(-0.16%) |
Feb 10, 2022 | 24.65 | 25.78 | 24.64 | 25.26 | 914,066 | +0.18(+0.72%) |
Feb 09, 2022 | 24.84 | 25.50 | 24.79 | 25.08 | 765,717 | +0.63(+2.58%) |
Feb 08, 2022 | 23.91 | 24.52 | 23.74 | 24.45 | 958,165 | +0.50(+2.09%) |
Feb 07, 2022 | 23.21 | 24.42 | 23.17 | 23.95 | 734,357 | +0.66(+2.83%) |
Feb 04, 2022 | 23.24 | 23.53 | 22.88 | 23.29 | 831,138 | -0.07(-0.30%) |
Feb 03, 2022 | 22.91 | 23.77 | 23.36 | 691,838 | +0.11(+0.47%) | |
Feb 02, 2022 | 23.57 | 23.57 | 22.93 | 23.25 | 870,366 | -0.25(-1.06%) |
Feb 01, 2022 | 23.78 | 23.96 | 23.01 | 23.50 | 1,167,372 | -0.28(-1.18%) |
Jan 31, 2022 | 22.25 | 23.78 | 1,114,118 | +1.46(+6.54%) | ||
Jan 28, 2022 | 21.81 | 22.32 | 21.42 | 22.32 | 615,185 | +0.59(+2.72%) |
Jan 27, 2022 | 21.88 | 22.32 | 21.63 | 21.73 | 1,644,278 | -0.08(-0.37%) |
Jan 26, 2022 | 22.08 | 22.67 | 21.71 | 21.81 | 1,165,781 | +0.00(+0.00%) |
Jan 25, 2022 | 22.17 | 22.41 | 21.32 | 21.81 | 1,208,966 | -0.55(-2.46%) |
Jan 24, 2022 | 21.20 | 22.42 | 21.02 | 22.36 | 1,409,215 | +0.82(+3.81%) |
Jan 21, 2022 | 21.83 | 22.18 | 21.40 | 21.54 | 1,728,026 | -0.41(-1.87%) |
Jan 20, 2022 | 20.98 | 22.41 | 20.69 | 21.95 | 2,321,863 | +1.15(+5.53%) |
Jan 19, 2022 | 20.83 | 21.43 | 20.45 | 20.80 | 1,756,000 | +0.10(+0.48%) |
Jan 18, 2022 | 19.83 | 21.88 | 19.42 | 20.70 | 2,410,517 | +0.58(+2.88%) |
Jan 14, 2022 | 20.12 | 0 | -0.89(-4.24%) | |||
Jan 13, 2022 | 22.40 | 22.42 | 20.97 | 21.01 | 905,265 | -1.37(-6.12%) |
Jan 12, 2022 | 22.91 | 23.02 | 22.26 | 22.38 | 816,758 | -0.64(-2.78%) |
Jan 11, 2022 | 23.06 | 23.23 | 22.46 | 23.02 | 1,508,264 | +0.02(+0.09%) |
Jan 10, 2022 | 22.44 | 23.04 | 21.69 | 23.00 | 2,439,501 | -0.35(-1.50%) |
Jan 07, 2022 | 23.15 | 23.48 | 22.61 | 23.35 | 1,151,872 | +0.10(+0.43%) |
Jan 06, 2022 | 23.89 | 24.14 | 23.24 | 23.25 | 857,182 | -0.61(-2.56%) |
Jan 05, 2022 | 25.29 | 25.43 | 23.83 | 23.86 | 866,454 | -1.26(-5.02%) |
Jan 04, 2022 | 25.63 | 25.97 | 25.00 | 25.12 | 1,146,714 | -0.58(-2.26%) |