Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.54 | 26.67 | 25.65 | 25.65 | 619,643 | -1.20(-4.47%) |
Mar 30, 2022 | 27.04 | 27.50 | 26.78 | 26.85 | 822,701 | +0.22(+0.83%) |
Mar 29, 2022 | 27.09 | 27.10 | 25.90 | 26.63 | 765,175 | -0.93(-3.37%) |
Mar 28, 2022 | 27.26 | 27.75 | 27.02 | 27.56 | 409,977 | -0.31(-1.11%) |
Mar 25, 2022 | 27.57 | 27.91 | 27.57 | 27.87 | 408,925 | +0.15(+0.54%) |
Mar 24, 2022 | 27.00 | 27.86 | 26.97 | 27.72 | 481,129 | +0.84(+3.12%) |
Mar 23, 2022 | 27.21 | 27.41 | 26.78 | 26.88 | 327,630 | +0.20(+0.75%) |
Mar 22, 2022 | 27.24 | 27.24 | 26.57 | 26.68 | 362,069 | -0.43(-1.59%) |
Mar 21, 2022 | 26.70 | 27.59 | 26.56 | 27.11 | 501,077 | +0.94(+3.59%) |
Mar 18, 2022 | 26.50 | 26.91 | 26.13 | 26.17 | 1,019,510 | -0.44(-1.65%) |
Mar 17, 2022 | 26.84 | 27.14 | 26.40 | 26.61 | 499,884 | +0.39(+1.49%) |
Mar 16, 2022 | 26.18 | 26.40 | 25.76 | 26.22 | 449,680 | +0.18(+0.69%) |
Mar 15, 2022 | 25.42 | 26.20 | 24.74 | 26.04 | 565,673 | -0.38(-1.44%) |
Mar 14, 2022 | 27.28 | 27.38 | 25.67 | 26.42 | 840,354 | -1.36(-4.90%) |
Mar 11, 2022 | 27.57 | 28.19 | 27.48 | 27.78 | 642,292 | -0.06(-0.22%) |
Mar 10, 2022 | 27.97 | 28.30 | 27.66 | 27.84 | 490,416 | -0.11(-0.39%) |
Mar 09, 2022 | 28.10 | 28.66 | 27.60 | 27.95 | 1,494,741 | -0.88(-3.05%) |
Mar 08, 2022 | 30.24 | 30.44 | 28.62 | 28.83 | 1,225,585 | -0.84(-2.83%) |
Mar 07, 2022 | 28.56 | 29.80 | 28.56 | 29.67 | 783,966 | +1.32(+4.66%) |
Mar 04, 2022 | 27.29 | 28.35 | 27.29 | 28.35 | 662,969 | +1.07(+3.92%) |
Mar 03, 2022 | 28.30 | 28.58 | 27.12 | 27.28 | 643,623 | -1.11(-3.91%) |
Mar 02, 2022 | 29.56 | 29.87 | 28.29 | 28.39 | 842,233 | -0.50(-1.73%) |
Mar 01, 2022 | 28.53 | 29.44 | 28.46 | 28.89 | 814,416 | +0.94(+3.36%) |
Feb 28, 2022 | 27.07 | 28.09 | 27.07 | 27.95 | 985,453 | +0.90(+3.33%) |
Feb 25, 2022 | 26.79 | 27.08 | 26.67 | 27.05 | 762,721 | +0.34(+1.27%) |
Feb 24, 2022 | 27.49 | 27.49 | 26.43 | 26.71 | 627,658 | -0.03(-0.11%) |
Feb 23, 2022 | 26.73 | 27.07 | 26.64 | 26.74 | 354,466 | +0.19(+0.72%) |
Feb 22, 2022 | 27.38 | 27.51 | 26.26 | 26.55 | 333,987 | -0.13(-0.49%) |
Feb 18, 2022 | 26.68 | 0 | -0.54(-1.98%) | |||
Feb 17, 2022 | 27.20 | 27.47 | 26.99 | 27.22 | 328,684 | -0.01(-0.04%) |
Feb 16, 2022 | 27.20 | 27.81 | 27.18 | 27.23 | 536,624 | +0.03(+0.11%) |
Feb 15, 2022 | 26.86 | 27.33 | 26.86 | 27.20 | 1,004,359 | -0.22(-0.80%) |
Feb 14, 2022 | 27.69 | 27.87 | 27.17 | 27.42 | 377,066 | -0.47(-1.69%) |
Feb 11, 2022 | 27.25 | 27.96 | 27.07 | 27.89 | 606,251 | +0.85(+3.14%) |
Feb 10, 2022 | 26.65 | 27.46 | 26.60 | 27.04 | 333,749 | +0.19(+0.71%) |
Feb 09, 2022 | 26.45 | 27.06 | 26.27 | 26.85 | 608,310 | +0.50(+1.90%) |
Feb 08, 2022 | 26.72 | 26.72 | 26.14 | 26.35 | 418,163 | -0.44(-1.64%) |
Feb 07, 2022 | 27.00 | 27.25 | 26.76 | 26.79 | 547,757 | -0.23(-0.85%) |
Feb 04, 2022 | 28.71 | 28.86 | 26.72 | 27.02 | 910,155 | -1.36(-4.79%) |
Feb 03, 2022 | 27.72 | 28.57 | 28.38 | 574,361 | +0.51(+1.83%) | |
Feb 02, 2022 | 28.09 | 28.41 | 27.68 | 27.87 | 549,980 | -0.09(-0.32%) |
Feb 01, 2022 | 27.10 | 28.01 | 26.80 | 27.96 | 483,396 | +0.92(+3.40%) |
Jan 31, 2022 | 26.19 | 27.16 | 27.04 | 585,540 | +0.84(+3.21%) | |
Jan 28, 2022 | 25.85 | 26.30 | 25.85 | 26.20 | 491,202 | +0.51(+1.99%) |
Jan 27, 2022 | 25.70 | 26.07 | 25.38 | 25.69 | 422,792 | +0.49(+1.94%) |
Jan 26, 2022 | 25.15 | 25.76 | 25.05 | 25.20 | 482,441 | +0.36(+1.45%) |
Jan 25, 2022 | 23.72 | 24.92 | 23.46 | 24.84 | 577,532 | +1.03(+4.33%) |
Jan 24, 2022 | 23.22 | 23.90 | 23.04 | 23.81 | 804,621 | -0.30(-1.24%) |
Jan 21, 2022 | 24.27 | 24.49 | 23.91 | 24.11 | 693,161 | -0.85(-3.41%) |
Jan 20, 2022 | 24.97 | 25.71 | 24.69 | 24.96 | 586,568 | -0.13(-0.52%) |
Jan 19, 2022 | 25.46 | 25.67 | 25.05 | 25.09 | 617,278 | -0.40(-1.57%) |
Jan 18, 2022 | 25.40 | 25.94 | 25.24 | 25.49 | 657,935 | +0.22(+0.87%) |
Jan 17, 2022 | 25.00 | 25.49 | 24.96 | 25.27 | 162,155 | +0.21(+0.84%) |
Jan 14, 2022 | 24.06 | 25.12 | 24.06 | 25.06 | 655,882 | +0.90(+3.73%) |
Jan 13, 2022 | 24.42 | 24.53 | 24.09 | 24.16 | 307,090 | -0.24(-0.98%) |
Jan 12, 2022 | 24.84 | 24.94 | 24.24 | 24.40 | 403,238 | -0.10(-0.41%) |
Jan 11, 2022 | 23.95 | 24.58 | 23.72 | 24.50 | 659,122 | +0.77(+3.24%) |
Jan 10, 2022 | 23.90 | 23.99 | 23.61 | 23.73 | 483,480 | -0.23(-0.96%) |
Jan 07, 2022 | 23.80 | 24.41 | 23.57 | 23.96 | 402,435 | +0.07(+0.29%) |
Jan 06, 2022 | 22.90 | 23.97 | 22.79 | 23.89 | 928,159 | +1.44(+6.41%) |
Jan 05, 2022 | 22.52 | 22.95 | 22.40 | 22.45 | 425,507 | -0.01(-0.04%) |