Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.72 | 27.76 | 27.68 | 27.71 | 163,410 | +0.01(+0.04%) |
Mar 30, 2022 | 27.65 | 27.72 | 27.65 | 27.70 | 73,514 | +0.02(+0.07%) |
Mar 29, 2022 | 27.70 | 27.72 | 27.63 | 27.68 | 12,627 | -0.01(-0.04%) |
Mar 28, 2022 | 27.70 | 27.70 | 27.69 | 27.69 | 1,338 | +0.03(+0.11%) |
Mar 25, 2022 | 27.63 | 27.67 | 27.63 | 27.67 | 999 | +0.01(+0.02%) |
Mar 24, 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 75 | +0.02(+0.05%) |
Mar 23, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 0 | -0.01(-0.04%) |
Mar 22, 2022 | 27.69 | 27.69 | 27.65 | 27.66 | 2,347 | +0.06(+0.21%) |
Mar 21, 2022 | 27.55 | 27.64 | 27.54 | 27.60 | 2,038 | +0.06(+0.22%) |
Mar 18, 2022 | 27.54 | 27.54 | 27.54 | 27.54 | 100 | +0.05(+0.17%) |
Mar 17, 2022 | 27.40 | 27.49 | 27.40 | 27.49 | 300 | +0.14(+0.50%) |
Mar 16, 2022 | 27.39 | 27.39 | 27.35 | 27.35 | 394 | +0.24(+0.88%) |
Mar 15, 2022 | 26.90 | 27.11 | 26.90 | 27.11 | 2,637 | +0.26(+0.98%) |
Mar 14, 2022 | 26.88 | 27.08 | 26.74 | 26.85 | 382,204 | +0.00(+0.00%) |
Mar 11, 2022 | 27.09 | 27.10 | 26.85 | 26.85 | 5,498 | -0.23(-0.84%) |
Mar 10, 2022 | 27.02 | 27.09 | 26.85 | 27.08 | 25,118 | -0.05(-0.19%) |
Mar 09, 2022 | 26.98 | 27.16 | 26.98 | 27.13 | 1,870 | +0.31(+1.16%) |
Mar 08, 2022 | 26.69 | 27.05 | 26.69 | 26.82 | 36,238 | -0.01(-0.05%) |
Mar 07, 2022 | 26.92 | 27.04 | 26.83 | 26.83 | 2,089 | -0.31(-1.14%) |
Mar 04, 2022 | 27.09 | 27.15 | 27.00 | 27.14 | 23,240 | -0.05(-0.18%) |
Mar 03, 2022 | 27.27 | 27.27 | 27.19 | 27.19 | 8,981 | -0.05(-0.18%) |
Mar 02, 2022 | 27.25 | 27.25 | 27.22 | 27.24 | 2,256 | +0.25(+0.92%) |
Mar 01, 2022 | 27.20 | 27.20 | 26.99 | 26.99 | 972 | -0.19(-0.71%) |
Feb 28, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 166 | -0.11(-0.39%) |
Feb 25, 2022 | 27.14 | 27.29 | 27.21 | 27.29 | 86,251 | +0.27(+1.02%) |
Feb 24, 2022 | 26.67 | 27.02 | 26.67 | 27.02 | 21,310 | +0.16(+0.58%) |
Feb 23, 2022 | 26.90 | 26.99 | 26.86 | 26.86 | 1,789 | -0.22(-0.81%) |
Feb 22, 2022 | 27.00 | 27.14 | 27.00 | 27.08 | 2,507 | -0.06(-0.22%) |
Feb 18, 2022 | 27.14 | 0 | -0.07(-0.26%) | |||
Feb 17, 2022 | 27.25 | 27.25 | 27.10 | 27.21 | 1,929 | -0.20(-0.73%) |
Feb 16, 2022 | 27.29 | 27.42 | 27.21 | 27.41 | 12,770 | +0.13(+0.48%) |
Feb 15, 2022 | 27.22 | 27.29 | 27.22 | 27.28 | 4,355 | +0.13(+0.48%) |
Feb 14, 2022 | 27.11 | 27.21 | 27.06 | 27.15 | 7,632 | -0.09(-0.33%) |
Feb 11, 2022 | 27.27 | 27.35 | 27.07 | 27.24 | 5,045 | -0.10(-0.37%) |
Feb 10, 2022 | 27.48 | 27.48 | 27.31 | 27.34 | 4,369 | -0.14(-0.51%) |
Feb 09, 2022 | 27.40 | 27.53 | 27.39 | 27.48 | 7,977 | +0.03(+0.11%) |
Feb 08, 2022 | 27.30 | 27.45 | 27.26 | 27.45 | 15,774 | +0.15(+0.56%) |
Feb 07, 2022 | 27.34 | 27.38 | 27.26 | 27.30 | 8,114 | -0.01(-0.04%) |
Feb 04, 2022 | 27.22 | 27.37 | 27.22 | 27.31 | 5,648 | -0.00(-0.01%) |
Feb 03, 2022 | 27.38 | 27.38 | 27.31 | 27.31 | 4,598 | -0.19(-0.69%) |
Feb 02, 2022 | 27.35 | 27.50 | 27.31 | 27.50 | 1,100 | +0.13(+0.46%) |
Feb 01, 2022 | 27.33 | 27.42 | 27.33 | 27.37 | 2,208 | +0.09(+0.32%) |
Jan 31, 2022 | 27.29 | 27.29 | 27.29 | 27.29 | 53 | +0.10(+0.36%) |
Jan 28, 2022 | 26.93 | 26.93 | 26.93 | 27.19 | 170 | +0.30(+1.11%) |
Jan 27, 2022 | 26.89 | 26.89 | 26.89 | 26.89 | 0 | -0.10(-0.37%) |
Jan 26, 2022 | 27.11 | 27.11 | 26.98 | 26.99 | 78,486 | -0.01(-0.04%) |
Jan 25, 2022 | 26.87 | 27.01 | 26.83 | 27.00 | 3,873 | -0.10(-0.37%) |
Jan 24, 2022 | 26.82 | 27.10 | 26.74 | 27.10 | 224,445 | +0.10(+0.36%) |
Jan 21, 2022 | 27.09 | 27.15 | 27.00 | 27.00 | 2,923 | -0.22(-0.80%) |
Jan 20, 2022 | 27.34 | 27.34 | 27.22 | 27.22 | 400 | -0.10(-0.37%) |
Jan 19, 2022 | 27.33 | 27.33 | 27.28 | 27.32 | 1,277 | +0.01(+0.05%) |
Jan 18, 2022 | 27.31 | 27.31 | 27.31 | 27.31 | 67 | -0.16(-0.60%) |
Jan 14, 2022 | 27.47 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 27.45 | 27.54 | 27.37 | 27.46 | 5,873 | -0.01(-0.05%) |
Jan 12, 2022 | 27.47 | 27.47 | 27.47 | 27.47 | 19 | -0.05(-0.17%) |
Jan 11, 2022 | 27.37 | 27.52 | 27.37 | 27.52 | 6,726 | +0.05(+0.18%) |
Jan 10, 2022 | 27.41 | 27.47 | 27.24 | 27.47 | 2,513 | +0.03(+0.11%) |
Jan 07, 2022 | 27.44 | 27.45 | 27.44 | 27.44 | 778 | +0.01(+0.04%) |
Jan 06, 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 40 | -0.02(-0.08%) |
Jan 05, 2022 | 27.41 | 27.52 | 27.41 | 27.45 | 4,513 | -0.04(-0.13%) |
Jan 04, 2022 | 27.46 | 27.55 | 27.41 | 27.48 | 2,507 | -0.02(-0.05%) |