Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.22 | 29.63 | 29.19 | 29.56 | 56,545 | +0.30(+1.04%) |
Mar 30, 2022 | 29.37 | 29.76 | 29.12 | 29.25 | 72,220 | +0.02(+0.07%) |
Mar 29, 2022 | 29.19 | 29.52 | 29.06 | 29.23 | 85,100 | +0.10(+0.36%) |
Mar 28, 2022 | 29.57 | 29.71 | 28.98 | 29.13 | 64,978 | -0.33(-1.13%) |
Mar 25, 2022 | 29.01 | 29.57 | 28.98 | 29.46 | 66,496 | +0.49(+1.67%) |
Mar 24, 2022 | 28.86 | 29.02 | 28.43 | 28.98 | 74,128 | +0.33(+1.16%) |
Mar 23, 2022 | 28.88 | 29.11 | 28.49 | 28.64 | 53,673 | -0.15(-0.53%) |
Mar 22, 2022 | 29.47 | 29.79 | 28.44 | 28.79 | 111,772 | -0.66(-2.23%) |
Mar 21, 2022 | 27.97 | 29.55 | 27.86 | 29.45 | 151,342 | +2.43(+8.98%) |
Mar 18, 2022 | 27.26 | 27.51 | 26.63 | 27.03 | 178,866 | -0.36(-1.32%) |
Mar 17, 2022 | 26.91 | 27.74 | 26.72 | 27.39 | 86,967 | +0.50(+1.88%) |
Mar 16, 2022 | 26.87 | 27.17 | 26.43 | 26.88 | 85,809 | +0.15(+0.57%) |
Mar 15, 2022 | 26.87 | 27.16 | 26.27 | 26.73 | 72,109 | -0.04(-0.14%) |
Mar 14, 2022 | 26.60 | 27.07 | 26.45 | 26.77 | 80,454 | +0.28(+1.04%) |
Mar 11, 2022 | 26.16 | 26.66 | 25.95 | 26.49 | 65,179 | +0.61(+2.35%) |
Mar 10, 2022 | 25.67 | 26.04 | 25.41 | 25.88 | 97,840 | -0.17(-0.66%) |
Mar 09, 2022 | 26.61 | 26.65 | 25.60 | 26.05 | 92,904 | -0.24(-0.90%) |
Mar 08, 2022 | 26.31 | 26.70 | 25.36 | 26.29 | 89,537 | +0.09(+0.33%) |
Mar 07, 2022 | 26.26 | 26.51 | 25.03 | 26.21 | 71,877 | -0.10(-0.36%) |
Mar 04, 2022 | 26.32 | 26.46 | 25.96 | 26.30 | 100,481 | -0.40(-1.50%) |
Mar 03, 2022 | 26.27 | 26.74 | 25.95 | 26.70 | 71,907 | +0.40(+1.52%) |
Mar 02, 2022 | 25.47 | 26.42 | 25.47 | 26.30 | 66,202 | +1.00(+3.96%) |
Mar 01, 2022 | 26.13 | 26.16 | 25.22 | 25.30 | 103,296 | -0.82(-3.15%) |
Feb 28, 2022 | 26.04 | 26.47 | 26.01 | 26.12 | 103,170 | -0.27(-1.04%) |
Feb 25, 2022 | 25.68 | 26.52 | 26.01 | 26.40 | 53,782 | +0.46(+1.79%) |
Feb 24, 2022 | 25.47 | 26.09 | 25.17 | 25.93 | 73,578 | -0.20(-0.76%) |
Feb 23, 2022 | 26.58 | 26.60 | 25.69 | 26.13 | 83,280 | -0.09(-0.36%) |
Feb 22, 2022 | 27.31 | 27.75 | 25.65 | 26.23 | 255,419 | -1.69(-6.07%) |
Feb 18, 2022 | 27.92 | 0 | +0.77(+2.82%) | |||
Feb 17, 2022 | 27.48 | 27.81 | 27.09 | 27.15 | 119,096 | -0.63(-2.28%) |
Feb 16, 2022 | 27.00 | 27.85 | 26.96 | 27.79 | 122,848 | +0.84(+3.13%) |
Feb 15, 2022 | 25.26 | 26.95 | 24.60 | 26.95 | 323,555 | +4.93(+22.39%) |
Feb 14, 2022 | 22.46 | 22.73 | 21.97 | 22.02 | 61,379 | -0.31(-1.40%) |
Feb 11, 2022 | 22.39 | 22.57 | 22.04 | 22.33 | 57,837 | +0.26(+1.20%) |
Feb 10, 2022 | 21.95 | 22.91 | 21.81 | 22.06 | 76,764 | +0.00(+0.00%) |
Feb 09, 2022 | 22.75 | 23.00 | 21.96 | 22.06 | 59,657 | -0.77(-3.36%) |
Feb 08, 2022 | 22.58 | 23.25 | 22.45 | 22.83 | 35,492 | +0.32(+1.43%) |
Feb 07, 2022 | 22.69 | 22.75 | 22.43 | 22.51 | 42,490 | +0.10(+0.46%) |
Feb 04, 2022 | 22.48 | 22.64 | 21.72 | 22.40 | 70,041 | -0.05(-0.21%) |
Feb 03, 2022 | 22.60 | 22.45 | 53,265 | -0.31(-1.37%) | ||
Feb 02, 2022 | 23.01 | 23.01 | 22.47 | 22.76 | 58,419 | -0.27(-1.19%) |
Feb 01, 2022 | 23.56 | 23.79 | 22.81 | 23.04 | 55,993 | -0.56(-2.37%) |
Jan 31, 2022 | 22.85 | 23.66 | 23.60 | 74,076 | +0.53(+2.30%) | |
Jan 28, 2022 | 22.80 | 23.07 | 22.48 | 23.07 | 39,563 | +0.26(+1.12%) |
Jan 27, 2022 | 23.41 | 23.81 | 22.66 | 22.81 | 49,300 | -0.53(-2.27%) |
Jan 26, 2022 | 23.61 | 24.13 | 23.07 | 23.34 | 69,540 | -0.17(-0.72%) |
Jan 25, 2022 | 23.22 | 23.76 | 22.76 | 23.51 | 52,527 | +0.03(+0.12%) |
Jan 24, 2022 | 22.30 | 23.62 | 22.20 | 23.48 | 79,667 | +0.83(+3.68%) |
Jan 21, 2022 | 22.33 | 23.14 | 22.31 | 22.65 | 82,339 | -0.04(-0.17%) |
Jan 20, 2022 | 22.84 | 23.42 | 22.57 | 22.69 | 56,127 | -0.11(-0.50%) |
Jan 19, 2022 | 23.64 | 23.65 | 22.69 | 22.80 | 45,294 | -0.74(-3.14%) |
Jan 18, 2022 | 23.76 | 24.04 | 23.42 | 23.54 | 58,810 | -0.48(-2.01%) |
Jan 14, 2022 | 24.02 | 0 | +0.62(+2.67%) | |||
Jan 13, 2022 | 23.00 | 23.64 | 22.67 | 23.40 | 74,048 | +0.63(+2.78%) |
Jan 12, 2022 | 22.91 | 23.61 | 22.71 | 22.76 | 84,570 | -0.20(-0.87%) |
Jan 11, 2022 | 23.31 | 23.31 | 22.60 | 22.96 | 67,119 | -0.42(-1.78%) |
Jan 10, 2022 | 23.62 | 23.91 | 23.17 | 23.38 | 105,022 | -0.13(-0.56%) |
Jan 07, 2022 | 22.92 | 23.65 | 22.66 | 23.51 | 55,527 | +0.61(+2.69%) |
Jan 06, 2022 | 22.61 | 23.13 | 22.36 | 22.90 | 96,366 | +0.49(+2.20%) |
Jan 05, 2022 | 22.87 | 23.15 | 22.32 | 22.40 | 84,927 | -0.28(-1.25%) |
Jan 04, 2022 | 22.71 | 23.12 | 22.30 | 22.69 | 56,116 | +0.26(+1.14%) |