Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.74 | 26.96 | 26.07 | 26.07 | 51,863 | -0.92(-3.40%) |
Mar 30, 2022 | 27.04 | 27.12 | 26.87 | 26.99 | 18,648 | -0.32(-1.19%) |
Mar 29, 2022 | 27.52 | 27.64 | 27.04 | 27.31 | 56,855 | +0.80(+3.03%) |
Mar 28, 2022 | 26.41 | 26.57 | 26.21 | 26.51 | 20,658 | +0.23(+0.86%) |
Mar 25, 2022 | 26.30 | 26.36 | 26.04 | 26.28 | 16,016 | +0.12(+0.47%) |
Mar 24, 2022 | 25.98 | 26.22 | 25.93 | 26.16 | 15,329 | +0.13(+0.50%) |
Mar 23, 2022 | 26.07 | 26.19 | 25.93 | 26.03 | 30,404 | -0.52(-1.97%) |
Mar 22, 2022 | 26.44 | 26.61 | 26.40 | 26.55 | 10,265 | +0.37(+1.42%) |
Mar 21, 2022 | 26.46 | 26.46 | 25.97 | 26.18 | 17,683 | -0.37(-1.38%) |
Mar 18, 2022 | 25.98 | 26.60 | 25.98 | 26.55 | 21,000 | -0.03(-0.12%) |
Mar 17, 2022 | 26.30 | 26.74 | 26.15 | 26.58 | 37,205 | -0.05(-0.17%) |
Mar 16, 2022 | 26.01 | 26.70 | 25.76 | 26.62 | 27,058 | +1.21(+4.75%) |
Mar 15, 2022 | 25.28 | 25.56 | 25.13 | 25.42 | 9,914 | +0.20(+0.80%) |
Mar 14, 2022 | 25.40 | 25.61 | 24.97 | 25.21 | 38,532 | +0.64(+2.60%) |
Mar 11, 2022 | 25.29 | 25.29 | 24.50 | 24.57 | 34,834 | -0.07(-0.26%) |
Mar 10, 2022 | 24.73 | 24.88 | 24.40 | 24.64 | 35,172 | -0.76(-2.99%) |
Mar 09, 2022 | 24.81 | 25.71 | 24.81 | 25.40 | 62,423 | +1.79(+7.59%) |
Mar 08, 2022 | 23.55 | 24.31 | 22.95 | 23.61 | 58,085 | +0.70(+3.07%) |
Mar 07, 2022 | 23.91 | 23.93 | 22.72 | 22.91 | 76,018 | -1.01(-4.23%) |
Mar 04, 2022 | 24.10 | 24.12 | 23.60 | 23.92 | 81,012 | -1.15(-4.59%) |
Mar 03, 2022 | 25.80 | 25.80 | 24.91 | 25.07 | 17,061 | -0.76(-2.94%) |
Mar 02, 2022 | 25.70 | 26.13 | 25.56 | 25.83 | 11,017 | +0.17(+0.65%) |
Mar 01, 2022 | 26.30 | 26.32 | 25.38 | 25.66 | 28,348 | -0.94(-3.54%) |
Feb 28, 2022 | 26.61 | 27.02 | 26.44 | 26.60 | 19,018 | -0.91(-3.29%) |
Feb 25, 2022 | 27.03 | 27.51 | 27.05 | 27.51 | 16,755 | +0.85(+3.20%) |
Feb 24, 2022 | 25.75 | 26.75 | 25.69 | 26.65 | 83,294 | -0.54(-1.98%) |
Feb 23, 2022 | 27.91 | 27.91 | 27.19 | 27.19 | 5,699 | -0.35(-1.28%) |
Feb 22, 2022 | 27.79 | 27.87 | 27.33 | 27.54 | 43,636 | -0.80(-2.81%) |
Feb 18, 2022 | 28.34 | 0 | -0.29(-1.01%) | |||
Feb 17, 2022 | 28.94 | 28.94 | 28.56 | 28.63 | 3,822 | -0.59(-2.02%) |
Feb 16, 2022 | 29.02 | 29.33 | 28.86 | 29.22 | 5,305 | +0.16(+0.54%) |
Feb 15, 2022 | 28.99 | 29.11 | 28.85 | 29.06 | 5,917 | +0.82(+2.89%) |
Feb 14, 2022 | 28.42 | 28.42 | 28.07 | 28.25 | 20,355 | -0.33(-1.17%) |
Feb 11, 2022 | 29.18 | 29.19 | 28.40 | 28.58 | 6,024 | -0.61(-2.10%) |
Feb 10, 2022 | 29.20 | 29.68 | 29.10 | 29.19 | 12,492 | -0.27(-0.92%) |
Feb 09, 2022 | 29.40 | 29.46 | 29.40 | 29.46 | 6,612 | +0.46(+1.57%) |
Feb 08, 2022 | 28.77 | 29.01 | 28.77 | 29.01 | 4,645 | +0.15(+0.51%) |
Feb 07, 2022 | 28.82 | 28.98 | 28.81 | 28.86 | 16,608 | +0.01(+0.03%) |
Feb 04, 2022 | 28.70 | 28.97 | 28.64 | 28.85 | 21,963 | -0.18(-0.61%) |
Feb 03, 2022 | 29.17 | 29.21 | 29.03 | 29.03 | 5,521 | -0.32(-1.11%) |
Feb 02, 2022 | 29.43 | 29.43 | 29.30 | 29.35 | 10,689 | +0.03(+0.09%) |
Feb 01, 2022 | 29.34 | 29.34 | 29.11 | 29.32 | 2,907 | +0.27(+0.93%) |
Jan 31, 2022 | 28.56 | 29.05 | 29.05 | 16,690 | +0.47(+1.65%) | |
Jan 28, 2022 | 28.28 | 28.59 | 28.18 | 28.58 | 21,948 | +0.05(+0.16%) |
Jan 27, 2022 | 28.83 | 28.88 | 28.46 | 28.53 | 13,674 | -0.18(-0.61%) |
Jan 26, 2022 | 29.08 | 29.21 | 28.58 | 28.71 | 19,846 | +0.14(+0.50%) |
Jan 25, 2022 | 28.34 | 28.57 | 28.19 | 28.57 | 47,169 | -0.14(-0.50%) |
Jan 24, 2022 | 28.42 | 28.73 | 27.82 | 28.71 | 75,807 | -0.43(-1.46%) |
Jan 21, 2022 | 29.39 | 29.39 | 29.11 | 29.14 | 33,588 | -0.46(-1.57%) |
Jan 20, 2022 | 29.83 | 29.97 | 29.60 | 29.60 | 5,062 | -0.13(-0.44%) |
Jan 19, 2022 | 29.93 | 29.95 | 29.73 | 29.73 | 6,022 | +0.09(+0.29%) |
Jan 18, 2022 | 29.86 | 29.86 | 29.65 | 29.65 | 9,940 | -0.57(-1.87%) |
Jan 14, 2022 | 30.21 | 0 | -0.05(-0.15%) | |||
Jan 13, 2022 | 30.58 | 30.60 | 30.26 | 30.26 | 21,588 | -0.18(-0.58%) |
Jan 12, 2022 | 30.37 | 30.47 | 30.34 | 30.44 | 6,670 | +0.22(+0.72%) |
Jan 11, 2022 | 29.95 | 30.22 | 29.93 | 30.22 | 83,895 | +0.36(+1.20%) |
Jan 10, 2022 | 29.71 | 29.87 | 29.60 | 29.86 | 9,835 | -0.25(-0.82%) |
Jan 07, 2022 | 30.00 | 30.12 | 30.00 | 30.11 | 4,836 | +0.03(+0.11%) |
Jan 06, 2022 | 30.22 | 30.22 | 30.04 | 30.07 | 2,303 | -0.17(-0.55%) |
Jan 05, 2022 | 30.60 | 30.63 | 30.23 | 30.24 | 15,607 | -0.02(-0.08%) |
Jan 04, 2022 | 30.33 | 30.38 | 30.20 | 30.26 | 10,210 | +0.15(+0.51%) |