Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.49 | 26.77 | 25.93 | 26.13 | 403,258 | -0.49(-1.84%) |
Mar 30, 2022 | 27.39 | 27.68 | 26.35 | 26.62 | 479,080 | -0.71(-2.60%) |
Mar 29, 2022 | 26.20 | 27.62 | 26.15 | 27.33 | 702,382 | +1.62(+6.30%) |
Mar 28, 2022 | 25.27 | 25.75 | 24.84 | 25.71 | 551,885 | +0.63(+2.51%) |
Mar 25, 2022 | 25.33 | 25.43 | 24.76 | 25.08 | 479,266 | -0.37(-1.45%) |
Mar 24, 2022 | 24.71 | 25.57 | 24.20 | 25.45 | 460,128 | +0.70(+2.83%) |
Mar 23, 2022 | 25.01 | 26.00 | 24.52 | 24.75 | 621,130 | -0.75(-2.94%) |
Mar 22, 2022 | 24.48 | 25.86 | 24.46 | 25.50 | 571,728 | +1.11(+4.55%) |
Mar 21, 2022 | 25.17 | 25.39 | 23.96 | 24.39 | 488,372 | -0.62(-2.48%) |
Mar 18, 2022 | 24.36 | 26.04 | 24.36 | 25.01 | 1,228,962 | +0.06(+0.24%) |
Mar 17, 2022 | 23.61 | 25.23 | 22.55 | 24.95 | 1,048,169 | +2.39(+10.59%) |
Mar 16, 2022 | 21.82 | 22.93 | 21.70 | 22.56 | 644,842 | +1.19(+5.57%) |
Mar 15, 2022 | 20.60 | 21.40 | 20.39 | 21.37 | 946,294 | +0.70(+3.39%) |
Mar 14, 2022 | 22.85 | 22.95 | 20.48 | 20.67 | 615,605 | -2.18(-9.54%) |
Mar 11, 2022 | 24.79 | 25.11 | 22.80 | 22.85 | 477,771 | -1.84(-7.45%) |
Mar 10, 2022 | 24.85 | 25.11 | 24.11 | 24.69 | 269,438 | -0.88(-3.44%) |
Mar 09, 2022 | 24.92 | 26.04 | 24.48 | 25.57 | 885,529 | +1.25(+5.14%) |
Mar 08, 2022 | 24.80 | 25.52 | 24.03 | 24.32 | 1,080,014 | -0.43(-1.74%) |
Mar 07, 2022 | 25.14 | 25.47 | 24.41 | 24.75 | 597,822 | -0.44(-1.75%) |
Mar 04, 2022 | 26.27 | 26.98 | 24.89 | 25.19 | 453,947 | -1.49(-5.58%) |
Mar 03, 2022 | 27.59 | 27.63 | 26.31 | 26.68 | 717,010 | -0.86(-3.12%) |
Mar 02, 2022 | 27.12 | 28.17 | 25.27 | 27.54 | 752,378 | +0.98(+3.69%) |
Mar 01, 2022 | 27.07 | 27.93 | 26.22 | 26.56 | 730,714 | -0.56(-2.06%) |
Feb 28, 2022 | 27.05 | 28.22 | 26.80 | 27.12 | 438,256 | -0.09(-0.33%) |
Feb 25, 2022 | 27.24 | 27.27 | 26.66 | 27.21 | 507,736 | +0.02(+0.07%) |
Feb 24, 2022 | 24.28 | 27.19 | 23.78 | 27.19 | 726,188 | +1.87(+7.39%) |
Feb 23, 2022 | 26.59 | 27.12 | 25.23 | 25.32 | 405,108 | -1.37(-5.13%) |
Feb 22, 2022 | 27.03 | 28.16 | 26.58 | 26.69 | 584,495 | -0.47(-1.73%) |
Feb 18, 2022 | 27.16 | 0 | -1.17(-4.13%) | |||
Feb 17, 2022 | 29.23 | 29.23 | 28.13 | 28.33 | 423,825 | -1.14(-3.87%) |
Feb 16, 2022 | 29.49 | 29.96 | 28.74 | 29.47 | 465,786 | -0.25(-0.84%) |
Feb 15, 2022 | 29.93 | 30.16 | 29.14 | 29.72 | 459,489 | +0.45(+1.54%) |
Feb 14, 2022 | 30.09 | 30.66 | 29.20 | 29.27 | 399,861 | -0.87(-2.89%) |
Feb 11, 2022 | 30.90 | 31.08 | 29.84 | 30.14 | 481,250 | -0.09(-0.30%) |
Feb 10, 2022 | 29.24 | 30.94 | 29.09 | 30.23 | 345,855 | +0.03(+0.10%) |
Feb 09, 2022 | 29.70 | 30.57 | 29.59 | 30.20 | 625,948 | +1.13(+3.89%) |
Feb 08, 2022 | 28.97 | 29.59 | 28.75 | 29.07 | 357,691 | +0.03(+0.10%) |
Feb 07, 2022 | 28.37 | 29.57 | 28.07 | 29.04 | 704,624 | +0.60(+2.11%) |
Feb 04, 2022 | 27.80 | 28.89 | 27.10 | 28.44 | 579,766 | +0.43(+1.54%) |
Feb 03, 2022 | 28.72 | 27.77 | 28.01 | 410,846 | -1.48(-5.02%) | |
Feb 02, 2022 | 30.70 | 30.70 | 28.90 | 29.49 | 1,035,591 | -0.96(-3.15%) |
Feb 01, 2022 | 30.19 | 30.59 | 28.63 | 30.45 | 566,612 | +0.60(+2.01%) |
Jan 31, 2022 | 28.35 | 30.00 | 29.85 | 885,213 | +1.50(+5.29%) | |
Jan 28, 2022 | 27.65 | 28.40 | 26.74 | 28.35 | 837,047 | +0.70(+2.53%) |
Jan 27, 2022 | 28.69 | 28.78 | 27.27 | 27.65 | 572,113 | -0.51(-1.81%) |
Jan 26, 2022 | 28.72 | 29.43 | 27.82 | 28.16 | 746,213 | +0.05(+0.18%) |
Jan 25, 2022 | 29.45 | 29.80 | 27.91 | 28.11 | 665,803 | -2.12(-7.01%) |
Jan 24, 2022 | 29.00 | 30.39 | 27.81 | 30.23 | 622,923 | +0.66(+2.23%) |
Jan 21, 2022 | 29.65 | 30.86 | 29.50 | 29.57 | 599,119 | -0.91(-2.99%) |
Jan 20, 2022 | 30.10 | 32.30 | 29.78 | 30.48 | 594,297 | +0.83(+2.80%) |
Jan 19, 2022 | 30.39 | 31.09 | 29.58 | 29.65 | 527,517 | -0.71(-2.34%) |
Jan 18, 2022 | 31.41 | 31.95 | 30.23 | 30.36 | 406,520 | -1.70(-5.30%) |
Jan 14, 2022 | 32.06 | 0 | -0.84(-2.55%) | |||
Jan 13, 2022 | 33.45 | 33.58 | 32.61 | 32.90 | 447,419 | -0.60(-1.79%) |
Jan 12, 2022 | 34.63 | 34.92 | 33.44 | 33.50 | 560,708 | -1.13(-3.26%) |
Jan 11, 2022 | 33.70 | 35.40 | 33.24 | 34.63 | 794,711 | +1.14(+3.40%) |
Jan 10, 2022 | 33.41 | 33.51 | 32.43 | 33.49 | 607,569 | -0.47(-1.38%) |
Jan 07, 2022 | 34.96 | 35.44 | 33.92 | 33.96 | 380,163 | -1.26(-3.58%) |
Jan 06, 2022 | 35.42 | 36.10 | 34.21 | 35.22 | 599,653 | -0.45(-1.26%) |
Jan 05, 2022 | 38.30 | 38.39 | 35.57 | 35.67 | 528,581 | -3.02(-7.81%) |
Jan 04, 2022 | 40.23 | 40.23 | 37.91 | 38.69 | 469,164 | -1.64(-4.07%) |