Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.83 | 29.33 | 28.65 | 29.07 | 599,917 | +0.32(+1.11%) |
Mar 30, 2022 | 29.15 | 29.18 | 28.67 | 28.75 | 374,013 | -0.44(-1.51%) |
Mar 29, 2022 | 29.23 | 29.46 | 28.93 | 29.19 | 155,168 | -0.04(-0.14%) |
Mar 28, 2022 | 29.81 | 29.81 | 29.11 | 29.23 | 286,875 | -0.55(-1.85%) |
Mar 25, 2022 | 29.40 | 29.80 | 29.25 | 29.78 | 550,148 | +0.53(+1.81%) |
Mar 24, 2022 | 28.88 | 29.29 | 28.49 | 29.25 | 880,673 | +0.99(+3.50%) |
Mar 23, 2022 | 28.72 | 28.72 | 28.18 | 28.26 | 654,406 | -0.44(-1.53%) |
Mar 22, 2022 | 29.40 | 29.47 | 28.61 | 28.70 | 1,116,047 | -0.21(-0.73%) |
Mar 21, 2022 | 28.66 | 29.22 | 28.20 | 28.91 | 832,235 | +0.76(+2.70%) |
Mar 18, 2022 | 27.99 | 28.33 | 27.78 | 28.15 | 1,107,911 | +0.23(+0.82%) |
Mar 17, 2022 | 27.49 | 28.00 | 27.27 | 27.92 | 363,512 | +0.43(+1.56%) |
Mar 16, 2022 | 27.12 | 27.55 | 26.69 | 27.49 | 518,342 | +1.05(+3.97%) |
Mar 15, 2022 | 25.88 | 26.48 | 25.85 | 26.44 | 674,932 | +0.48(+1.85%) |
Mar 14, 2022 | 26.27 | 26.61 | 25.91 | 25.96 | 699,418 | -0.33(-1.26%) |
Mar 11, 2022 | 27.07 | 27.14 | 26.29 | 26.29 | 278,445 | -0.47(-1.76%) |
Mar 10, 2022 | 26.86 | 27.06 | 26.31 | 26.76 | 127,863 | -0.10(-0.37%) |
Mar 09, 2022 | 26.70 | 27.02 | 26.24 | 26.86 | 258,943 | +0.64(+2.44%) |
Mar 08, 2022 | 25.99 | 26.45 | 25.77 | 26.22 | 232,356 | +0.15(+0.58%) |
Mar 07, 2022 | 26.78 | 27.15 | 25.84 | 26.07 | 405,718 | -0.89(-3.30%) |
Mar 04, 2022 | 26.41 | 26.97 | 26.18 | 26.96 | 476,137 | +0.49(+1.85%) |
Mar 03, 2022 | 25.93 | 26.60 | 25.89 | 26.47 | 341,788 | +0.84(+3.28%) |
Mar 02, 2022 | 25.42 | 25.70 | 25.19 | 25.63 | 383,705 | +0.47(+1.87%) |
Mar 01, 2022 | 25.96 | 25.96 | 25.12 | 25.16 | 339,556 | -0.86(-3.31%) |
Feb 28, 2022 | 25.92 | 26.23 | 25.67 | 26.02 | 351,425 | +0.11(+0.42%) |
Feb 25, 2022 | 25.41 | 25.91 | 25.37 | 25.91 | 669,360 | +0.98(+3.93%) |
Feb 24, 2022 | 24.14 | 25.20 | 24.10 | 24.93 | 1,166,777 | -0.44(-1.73%) |
Feb 23, 2022 | 26.11 | 26.46 | 25.32 | 25.37 | 711,727 | -0.23(-0.90%) |
Feb 22, 2022 | 25.83 | 26.09 | 25.51 | 25.60 | 492,649 | -0.24(-0.93%) |
Feb 18, 2022 | 25.84 | 0 | -0.30(-1.15%) | |||
Feb 17, 2022 | 26.69 | 26.78 | 26.11 | 26.14 | 193,916 | -0.67(-2.50%) |
Feb 16, 2022 | 26.55 | 26.92 | 26.40 | 26.81 | 398,470 | +0.17(+0.64%) |
Feb 15, 2022 | 26.66 | 26.94 | 26.39 | 26.64 | 398,754 | +0.63(+2.42%) |
Feb 14, 2022 | 26.50 | 26.70 | 25.71 | 26.01 | 577,598 | -0.49(-1.85%) |
Feb 11, 2022 | 26.34 | 26.82 | 26.21 | 26.50 | 635,991 | +0.17(+0.65%) |
Feb 10, 2022 | 26.23 | 26.70 | 26.20 | 26.33 | 476,836 | +0.38(+1.46%) |
Feb 09, 2022 | 25.88 | 26.00 | 25.43 | 25.95 | 265,718 | +0.59(+2.33%) |
Feb 08, 2022 | 24.86 | 25.48 | 24.85 | 25.36 | 265,441 | +0.40(+1.60%) |
Feb 07, 2022 | 24.32 | 25.07 | 24.32 | 24.96 | 415,241 | +0.39(+1.59%) |
Feb 04, 2022 | 24.62 | 25.05 | 24.40 | 24.57 | 328,793 | -0.07(-0.28%) |
Feb 03, 2022 | 25.48 | 24.61 | 24.64 | 1,312,409 | -1.07(-4.16%) | |
Feb 02, 2022 | 26.32 | 26.33 | 25.65 | 25.71 | 916,373 | -0.66(-2.50%) |
Feb 01, 2022 | 26.43 | 26.51 | 26.02 | 26.37 | 351,136 | +0.06(+0.23%) |
Jan 31, 2022 | 25.70 | 26.35 | 26.31 | 347,267 | +0.63(+2.45%) | |
Jan 28, 2022 | 26.00 | 26.00 | 25.42 | 25.68 | 254,738 | -0.23(-0.89%) |
Jan 27, 2022 | 26.37 | 26.45 | 25.69 | 25.91 | 501,108 | +0.39(+1.53%) |
Jan 26, 2022 | 26.40 | 26.48 | 25.52 | 25.52 | 702,097 | -0.31(-1.20%) |
Jan 25, 2022 | 25.78 | 26.05 | 25.54 | 25.83 | 926,569 | -0.25(-0.96%) |
Jan 24, 2022 | 26.31 | 26.31 | 25.32 | 26.08 | 2,231,628 | -0.63(-2.36%) |
Jan 21, 2022 | 26.20 | 27.08 | 26.13 | 26.71 | 3,552,480 | +1.34(+5.28%) |
Jan 20, 2022 | 25.77 | 25.85 | 25.31 | 25.37 | 736,972 | -0.16(-0.63%) |
Jan 19, 2022 | 25.48 | 25.78 | 25.33 | 25.53 | 751,179 | +0.57(+2.28%) |
Jan 18, 2022 | 25.12 | 25.50 | 24.90 | 24.96 | 1,181,979 | -0.19(-0.76%) |
Jan 14, 2022 | 25.15 | 0 | +0.04(+0.16%) | |||
Jan 13, 2022 | 25.40 | 25.58 | 25.04 | 25.11 | 728,143 | +0.22(+0.88%) |
Jan 12, 2022 | 24.82 | 25.06 | 24.72 | 24.89 | 677,873 | +0.52(+2.13%) |
Jan 11, 2022 | 23.98 | 24.45 | 23.71 | 24.37 | 1,013,090 | +0.77(+3.26%) |
Jan 10, 2022 | 23.67 | 23.67 | 23.15 | 23.60 | 491,054 | -0.06(-0.25%) |
Jan 07, 2022 | 23.72 | 24.09 | 23.46 | 23.66 | 425,549 | +0.02(+0.08%) |
Jan 06, 2022 | 23.25 | 23.72 | 23.25 | 23.64 | 797,467 | +0.29(+1.24%) |
Jan 05, 2022 | 23.32 | 23.60 | 23.24 | 23.35 | 1,257,155 | +0.39(+1.70%) |
Jan 04, 2022 | 23.34 | 23.46 | 22.86 | 22.96 | 584,480 | -0.23(-0.99%) |