Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.30 | 27.52 | 26.61 | 26.61 | 50,806 | -0.94(-3.40%) |
Mar 30, 2022 | 27.60 | 27.68 | 27.43 | 27.55 | 18,268 | -0.33(-1.19%) |
Mar 29, 2022 | 28.10 | 28.22 | 27.60 | 27.88 | 55,695 | +0.82(+3.03%) |
Mar 28, 2022 | 26.96 | 27.12 | 26.75 | 27.06 | 20,237 | +0.23(+0.86%) |
Mar 25, 2022 | 26.85 | 26.91 | 26.58 | 26.83 | 15,689 | +0.13(+0.47%) |
Mar 24, 2022 | 26.52 | 26.76 | 26.47 | 26.70 | 15,017 | +0.13(+0.50%) |
Mar 23, 2022 | 26.61 | 26.74 | 26.47 | 26.57 | 29,784 | -0.53(-1.97%) |
Mar 22, 2022 | 26.99 | 27.16 | 26.95 | 27.10 | 10,056 | +0.38(+1.42%) |
Mar 21, 2022 | 27.01 | 27.01 | 26.51 | 26.72 | 17,323 | -0.37(-1.38%) |
Mar 18, 2022 | 26.53 | 27.15 | 26.53 | 27.10 | 20,572 | -0.03(-0.12%) |
Mar 17, 2022 | 26.85 | 27.29 | 26.70 | 27.13 | 36,447 | -0.05(-0.17%) |
Mar 16, 2022 | 26.55 | 27.25 | 26.30 | 27.18 | 26,506 | +1.23(+4.75%) |
Mar 15, 2022 | 25.81 | 26.09 | 25.65 | 25.95 | 9,712 | +0.21(+0.80%) |
Mar 14, 2022 | 25.93 | 26.14 | 25.49 | 25.74 | 37,746 | +0.65(+2.60%) |
Mar 11, 2022 | 25.82 | 25.82 | 25.01 | 25.09 | 34,124 | -0.07(-0.26%) |
Mar 10, 2022 | 25.25 | 25.40 | 24.91 | 25.15 | 34,454 | -0.78(-2.99%) |
Mar 09, 2022 | 25.32 | 26.24 | 25.32 | 25.93 | 61,150 | +1.83(+7.59%) |
Mar 08, 2022 | 24.05 | 24.81 | 23.43 | 24.10 | 56,901 | +0.72(+3.07%) |
Mar 07, 2022 | 24.40 | 24.43 | 23.19 | 23.38 | 74,468 | -1.03(-4.23%) |
Mar 04, 2022 | 24.60 | 24.62 | 24.09 | 24.41 | 79,360 | -1.17(-4.59%) |
Mar 03, 2022 | 26.34 | 26.34 | 25.43 | 25.59 | 16,713 | -0.78(-2.94%) |
Mar 02, 2022 | 26.23 | 26.67 | 26.09 | 26.36 | 10,792 | +0.17(+0.65%) |
Mar 01, 2022 | 26.85 | 26.87 | 25.91 | 26.19 | 27,770 | -0.96(-3.54%) |
Feb 28, 2022 | 27.17 | 27.58 | 26.99 | 27.15 | 18,630 | -0.92(-3.29%) |
Feb 25, 2022 | 27.60 | 28.09 | 27.61 | 28.08 | 16,413 | +0.87(+3.20%) |
Feb 24, 2022 | 26.29 | 27.31 | 26.22 | 27.21 | 81,595 | -0.55(-1.98%) |
Feb 23, 2022 | 28.49 | 28.49 | 27.76 | 27.76 | 5,582 | -0.36(-1.28%) |
Feb 22, 2022 | 28.37 | 28.45 | 27.90 | 28.12 | 42,746 | -0.81(-2.81%) |
Feb 18, 2022 | 28.93 | 0 | -0.30(-1.01%) | |||
Feb 17, 2022 | 29.55 | 29.55 | 29.16 | 29.23 | 3,744 | -0.60(-2.02%) |
Feb 16, 2022 | 29.62 | 29.94 | 29.46 | 29.83 | 5,197 | +0.16(+0.54%) |
Feb 15, 2022 | 29.59 | 29.72 | 29.45 | 29.67 | 5,797 | +0.83(+2.89%) |
Feb 14, 2022 | 29.02 | 29.02 | 28.65 | 28.84 | 19,940 | -0.34(-1.17%) |
Feb 11, 2022 | 29.79 | 29.79 | 29.00 | 29.18 | 5,901 | -0.62(-2.10%) |
Feb 10, 2022 | 29.81 | 30.29 | 29.71 | 29.80 | 12,237 | -0.28(-0.92%) |
Feb 09, 2022 | 30.01 | 30.08 | 30.01 | 30.08 | 6,477 | +0.47(+1.57%) |
Feb 08, 2022 | 29.37 | 29.62 | 29.37 | 29.61 | 4,550 | +0.15(+0.51%) |
Feb 07, 2022 | 29.42 | 29.58 | 29.41 | 29.46 | 16,269 | +0.01(+0.03%) |
Feb 04, 2022 | 29.30 | 29.57 | 29.23 | 29.45 | 21,515 | -0.18(-0.61%) |
Feb 03, 2022 | 29.78 | 29.82 | 29.63 | 29.63 | 5,408 | -0.33(-1.11%) |
Feb 02, 2022 | 30.05 | 30.05 | 29.90 | 29.96 | 10,471 | +0.03(+0.09%) |
Feb 01, 2022 | 29.95 | 29.95 | 29.72 | 29.93 | 2,847 | +0.28(+0.93%) |
Jan 31, 2022 | 29.16 | 29.66 | 29.66 | 16,350 | +0.48(+1.65%) | |
Jan 28, 2022 | 28.87 | 29.19 | 28.77 | 29.18 | 21,500 | +0.05(+0.16%) |
Jan 27, 2022 | 29.43 | 29.48 | 29.05 | 29.13 | 13,395 | -0.18(-0.61%) |
Jan 26, 2022 | 29.69 | 29.82 | 29.18 | 29.31 | 19,442 | +0.15(+0.50%) |
Jan 25, 2022 | 28.93 | 29.16 | 28.78 | 29.16 | 46,207 | -0.15(-0.50%) |
Jan 24, 2022 | 29.02 | 29.33 | 28.40 | 29.31 | 74,261 | -0.44(-1.46%) |
Jan 21, 2022 | 30.00 | 30.00 | 29.72 | 29.74 | 32,903 | -0.47(-1.57%) |
Jan 20, 2022 | 30.45 | 30.59 | 30.22 | 30.22 | 4,959 | -0.13(-0.44%) |
Jan 19, 2022 | 30.55 | 30.58 | 30.35 | 30.35 | 5,899 | +0.09(+0.29%) |
Jan 18, 2022 | 30.48 | 30.48 | 30.26 | 30.26 | 9,737 | -0.58(-1.87%) |
Jan 14, 2022 | 30.84 | 0 | -0.05(-0.15%) | |||
Jan 13, 2022 | 31.22 | 31.24 | 30.89 | 30.89 | 21,148 | -0.18(-0.58%) |
Jan 12, 2022 | 31.00 | 31.10 | 30.97 | 31.07 | 6,534 | +0.22(+0.72%) |
Jan 11, 2022 | 30.58 | 30.85 | 30.56 | 30.85 | 82,184 | +0.37(+1.20%) |
Jan 10, 2022 | 30.33 | 30.49 | 30.22 | 30.48 | 9,634 | -0.25(-0.82%) |
Jan 07, 2022 | 30.62 | 30.75 | 30.62 | 30.73 | 4,737 | +0.03(+0.11%) |
Jan 06, 2022 | 30.85 | 30.85 | 30.66 | 30.70 | 2,256 | -0.17(-0.55%) |
Jan 05, 2022 | 31.24 | 31.27 | 30.86 | 30.87 | 15,289 | -0.02(-0.08%) |
Jan 04, 2022 | 30.97 | 31.01 | 30.83 | 30.89 | 10,002 | +0.16(+0.51%) |