Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.37 | 29.54 | 28.83 | 28.89 | 188,536 | -0.65(-2.20%) |
Mar 30, 2022 | 29.91 | 29.91 | 29.46 | 29.54 | 146,098 | -0.43(-1.43%) |
Mar 29, 2022 | 29.41 | 30.32 | 29.31 | 29.97 | 273,453 | +0.85(+2.92%) |
Mar 28, 2022 | 29.13 | 29.82 | 28.98 | 29.12 | 158,116 | -0.26(-0.88%) |
Mar 25, 2022 | 28.72 | 29.44 | 28.72 | 29.38 | 116,537 | +0.61(+2.12%) |
Mar 24, 2022 | 28.07 | 28.94 | 27.81 | 28.77 | 166,064 | +0.77(+2.75%) |
Mar 23, 2022 | 28.61 | 28.61 | 27.95 | 28.00 | 154,081 | -0.84(-2.91%) |
Mar 22, 2022 | 29.00 | 29.03 | 28.69 | 28.84 | 170,227 | +0.00(+0.00%) |
Mar 21, 2022 | 28.90 | 29.20 | 28.50 | 28.84 | 151,025 | -0.20(-0.69%) |
Mar 18, 2022 | 29.11 | 29.48 | 28.86 | 29.04 | 376,144 | +0.02(+0.07%) |
Mar 17, 2022 | 28.44 | 29.09 | 28.44 | 29.02 | 168,584 | +0.41(+1.43%) |
Mar 16, 2022 | 28.16 | 28.71 | 28.10 | 28.61 | 166,519 | +0.59(+2.11%) |
Mar 15, 2022 | 27.77 | 28.74 | 27.77 | 28.02 | 181,708 | +0.33(+1.19%) |
Mar 14, 2022 | 26.71 | 28.01 | 26.62 | 27.69 | 254,309 | +1.14(+4.29%) |
Mar 11, 2022 | 27.03 | 27.38 | 25.99 | 26.55 | 216,156 | -0.48(-1.78%) |
Mar 10, 2022 | 26.40 | 27.19 | 26.16 | 27.03 | 252,585 | +0.84(+3.21%) |
Mar 09, 2022 | 25.91 | 26.58 | 25.89 | 26.19 | 200,110 | +0.89(+3.52%) |
Mar 08, 2022 | 25.83 | 25.83 | 24.72 | 25.30 | 372,963 | -0.35(-1.36%) |
Mar 07, 2022 | 26.66 | 26.87 | 25.64 | 25.65 | 194,697 | -0.97(-3.64%) |
Mar 04, 2022 | 26.42 | 26.71 | 26.26 | 26.62 | 147,158 | -0.21(-0.78%) |
Mar 03, 2022 | 27.10 | 27.12 | 26.66 | 26.83 | 188,880 | -0.16(-0.59%) |
Mar 02, 2022 | 26.15 | 27.16 | 26.15 | 26.99 | 210,046 | +0.80(+3.05%) |
Mar 01, 2022 | 27.05 | 27.44 | 25.92 | 26.19 | 278,153 | -1.01(-3.71%) |
Feb 28, 2022 | 26.81 | 27.36 | 26.78 | 27.20 | 160,680 | +0.14(+0.52%) |
Feb 25, 2022 | 26.42 | 27.07 | 26.61 | 27.06 | 100,464 | +0.65(+2.46%) |
Feb 24, 2022 | 25.64 | 26.47 | 25.43 | 26.41 | 143,586 | +0.26(+0.99%) |
Feb 23, 2022 | 26.41 | 26.58 | 26.06 | 26.15 | 150,570 | -0.23(-0.87%) |
Feb 22, 2022 | 26.53 | 26.90 | 26.36 | 26.38 | 128,284 | -0.42(-1.57%) |
Feb 18, 2022 | 26.80 | 0 | -0.18(-0.67%) | |||
Feb 17, 2022 | 26.78 | 27.11 | 26.32 | 26.98 | 168,746 | +0.03(+0.11%) |
Feb 16, 2022 | 26.99 | 27.08 | 26.49 | 26.95 | 112,521 | -0.23(-0.85%) |
Feb 15, 2022 | 26.88 | 27.30 | 26.73 | 27.18 | 105,487 | +0.30(+1.12%) |
Feb 14, 2022 | 26.77 | 27.14 | 26.60 | 26.88 | 121,484 | +0.22(+0.83%) |
Feb 11, 2022 | 26.65 | 27.11 | 26.27 | 26.66 | 147,372 | -0.10(-0.37%) |
Feb 10, 2022 | 26.98 | 27.49 | 26.64 | 26.76 | 155,619 | -0.73(-2.66%) |
Feb 09, 2022 | 27.51 | 28.03 | 27.42 | 27.49 | 119,059 | -0.07(-0.25%) |
Feb 08, 2022 | 26.44 | 27.61 | 26.40 | 27.56 | 204,245 | +0.95(+3.57%) |
Feb 07, 2022 | 26.94 | 27.08 | 26.47 | 26.61 | 150,005 | -0.61(-2.24%) |
Feb 04, 2022 | 28.33 | 28.40 | 27.16 | 27.22 | 200,215 | -1.31(-4.59%) |
Feb 03, 2022 | 26.97 | 28.53 | 381,679 | +2.00(+7.54%) | ||
Feb 02, 2022 | 26.82 | 27.12 | 26.40 | 26.53 | 118,970 | -0.31(-1.15%) |
Feb 01, 2022 | 26.84 | 26.87 | 26.38 | 26.84 | 336,304 | +0.24(+0.90%) |
Jan 31, 2022 | 25.31 | 26.70 | 26.60 | 447,142 | +1.04(+4.07%) | |
Jan 28, 2022 | 25.75 | 25.75 | 24.66 | 25.56 | 205,355 | +0.08(+0.31%) |
Jan 27, 2022 | 26.49 | 26.77 | 25.33 | 25.48 | 128,011 | -0.96(-3.63%) |
Jan 26, 2022 | 27.20 | 27.85 | 26.04 | 26.44 | 251,286 | -0.26(-0.97%) |
Jan 25, 2022 | 26.95 | 27.09 | 26.19 | 26.70 | 250,816 | -0.86(-3.12%) |
Jan 24, 2022 | 26.30 | 27.69 | 26.21 | 27.56 | 112,290 | +0.72(+2.68%) |
Jan 21, 2022 | 26.57 | 27.72 | 26.41 | 26.84 | 162,655 | +0.01(+0.04%) |
Jan 20, 2022 | 27.77 | 27.81 | 26.75 | 26.83 | 230,975 | -0.89(-3.21%) |
Jan 19, 2022 | 28.50 | 28.53 | 27.53 | 27.72 | 169,833 | -0.83(-2.91%) |
Jan 18, 2022 | 28.83 | 29.02 | 28.29 | 28.55 | 179,644 | -0.75(-2.56%) |
Jan 14, 2022 | 29.30 | 0 | +0.96(+3.39%) | |||
Jan 13, 2022 | 28.23 | 28.55 | 28.16 | 28.34 | 126,786 | +0.30(+1.07%) |
Jan 12, 2022 | 27.84 | 28.27 | 27.79 | 28.04 | 143,752 | +0.40(+1.45%) |
Jan 11, 2022 | 27.47 | 28.09 | 27.41 | 27.64 | 187,950 | +0.03(+0.11%) |
Jan 10, 2022 | 27.23 | 27.65 | 26.78 | 27.61 | 168,018 | +0.25(+0.91%) |
Jan 07, 2022 | 28.50 | 28.53 | 27.16 | 27.36 | 176,236 | -1.21(-4.24%) |
Jan 06, 2022 | 28.48 | 28.81 | 28.40 | 28.57 | 150,463 | +0.13(+0.46%) |
Jan 05, 2022 | 28.59 | 28.99 | 28.25 | 28.44 | 195,723 | -0.20(-0.70%) |
Jan 04, 2022 | 28.56 | 28.90 | 28.50 | 28.64 | 133,449 | +0.39(+1.38%) |