Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.04 | 27.78 | 27.04 | 27.29 | 150,067 | +0.12(+0.43%) |
Mar 30, 2022 | 27.35 | 27.38 | 27.01 | 27.17 | 87,669 | -0.03(-0.12%) |
Mar 29, 2022 | 27.13 | 27.93 | 27.06 | 27.20 | 96,248 | -0.05(-0.18%) |
Mar 28, 2022 | 25.74 | 27.71 | 25.62 | 27.25 | 261,399 | +1.20(+4.62%) |
Mar 25, 2022 | 24.88 | 26.33 | 24.69 | 26.05 | 159,615 | +1.22(+4.91%) |
Mar 24, 2022 | 23.84 | 24.89 | 23.77 | 24.83 | 838,186 | +1.05(+4.39%) |
Mar 23, 2022 | 23.65 | 23.84 | 23.40 | 23.79 | 181,715 | +0.14(+0.60%) |
Mar 22, 2022 | 23.59 | 23.69 | 23.48 | 23.65 | 347,949 | -0.01(-0.04%) |
Mar 21, 2022 | 23.43 | 23.81 | 23.43 | 23.65 | 153,535 | +0.23(+0.99%) |
Mar 18, 2022 | 23.65 | 23.66 | 23.11 | 23.42 | 209,876 | -0.22(-0.95%) |
Mar 17, 2022 | 23.54 | 23.65 | 23.43 | 23.65 | 58,163 | +0.13(+0.56%) |
Mar 16, 2022 | 23.11 | 23.65 | 23.10 | 23.51 | 81,972 | +0.50(+2.16%) |
Mar 15, 2022 | 23.23 | 23.55 | 23.01 | 23.01 | 41,607 | -0.16(-0.68%) |
Mar 14, 2022 | 23.22 | 23.64 | 23.09 | 23.17 | 40,654 | -0.12(-0.50%) |
Mar 11, 2022 | 23.49 | 23.61 | 23.15 | 23.29 | 43,867 | -0.09(-0.39%) |
Mar 10, 2022 | 22.24 | 23.65 | 22.24 | 23.38 | 193,090 | +0.83(+3.68%) |
Mar 09, 2022 | 22.24 | 23.21 | 22.24 | 22.55 | 94,178 | +0.63(+2.88%) |
Mar 08, 2022 | 22.40 | 23.25 | 21.54 | 21.92 | 187,656 | -0.55(-2.44%) |
Mar 07, 2022 | 23.40 | 23.40 | 21.99 | 22.47 | 140,878 | -1.18(-4.98%) |
Mar 04, 2022 | 23.42 | 23.84 | 23.20 | 23.65 | 148,882 | +0.00(+0.00%) |
Mar 03, 2022 | 22.86 | 23.69 | 22.77 | 23.65 | 90,263 | +0.98(+4.32%) |
Mar 02, 2022 | 22.17 | 22.75 | 22.01 | 22.67 | 49,356 | +0.45(+2.02%) |
Mar 01, 2022 | 23.56 | 23.56 | 22.01 | 22.22 | 63,627 | -1.44(-6.07%) |
Feb 28, 2022 | 23.27 | 23.86 | 23.27 | 23.65 | 149,579 | +0.03(+0.14%) |
Feb 25, 2022 | 22.82 | 23.84 | 22.73 | 23.62 | 134,843 | +0.87(+3.83%) |
Feb 24, 2022 | 22.42 | 22.83 | 21.99 | 22.75 | 87,140 | +0.11(+0.48%) |
Feb 23, 2022 | 22.68 | 23.26 | 22.56 | 22.64 | 64,340 | -0.09(-0.40%) |
Feb 22, 2022 | 22.73 | 22.96 | 22.40 | 22.73 | 345,828 | -0.03(-0.15%) |
Feb 18, 2022 | 22.77 | 0 | -0.38(-1.65%) | |||
Feb 17, 2022 | 22.90 | 23.43 | 22.52 | 23.15 | 117,658 | -0.02(-0.07%) |
Feb 16, 2022 | 22.85 | 23.26 | 22.50 | 23.16 | 98,923 | +0.19(+0.83%) |
Feb 15, 2022 | 22.47 | 22.98 | 22.05 | 22.97 | 95,646 | +0.49(+2.18%) |
Feb 14, 2022 | 22.78 | 22.92 | 22.39 | 22.48 | 99,056 | -0.32(-1.42%) |
Feb 11, 2022 | 23.44 | 23.44 | 22.62 | 22.81 | 86,569 | -0.80(-3.41%) |
Feb 10, 2022 | 23.74 | 24.30 | 23.46 | 23.61 | 86,251 | -0.48(-2.00%) |
Feb 09, 2022 | 23.65 | 24.43 | 23.65 | 24.09 | 102,744 | +0.20(+0.83%) |
Feb 08, 2022 | 23.38 | 23.99 | 23.21 | 23.89 | 142,975 | +0.33(+1.41%) |
Feb 07, 2022 | 23.45 | 23.95 | 23.33 | 23.56 | 44,500 | +0.01(+0.04%) |
Feb 04, 2022 | 23.65 | 23.95 | 23.23 | 23.55 | 40,836 | -0.41(-1.70%) |
Feb 03, 2022 | 23.95 | 24.67 | 23.59 | 23.96 | 90,176 | -0.38(-1.57%) |
Feb 02, 2022 | 24.42 | 24.42 | 23.74 | 24.34 | 45,551 | +0.02(+0.10%) |
Feb 01, 2022 | 24.96 | 25.06 | 23.74 | 24.32 | 100,391 | -0.71(-2.82%) |
Jan 31, 2022 | 23.81 | 25.02 | 25.02 | 279,766 | +0.90(+3.75%) | |
Jan 28, 2022 | 22.74 | 24.22 | 22.74 | 24.12 | 237,688 | +0.98(+4.23%) |
Jan 27, 2022 | 22.89 | 23.53 | 22.73 | 23.14 | 53,525 | +0.26(+1.12%) |
Jan 26, 2022 | 23.48 | 23.88 | 22.77 | 22.88 | 36,480 | -0.61(-2.58%) |
Jan 25, 2022 | 22.89 | 23.55 | 22.63 | 23.49 | 46,537 | +0.25(+1.07%) |
Jan 24, 2022 | 23.44 | 23.71 | 21.81 | 23.24 | 158,865 | -0.33(-1.41%) |
Jan 21, 2022 | 24.11 | 24.43 | 23.50 | 23.57 | 67,641 | -0.95(-3.86%) |
Jan 20, 2022 | 24.78 | 25.03 | 24.39 | 24.52 | 41,589 | -0.37(-1.50%) |
Jan 19, 2022 | 24.84 | 25.02 | 24.78 | 24.89 | 144,739 | -0.14(-0.56%) |
Jan 18, 2022 | 24.78 | 25.22 | 24.78 | 25.03 | 102,125 | -0.13(-0.53%) |
Jan 14, 2022 | 25.16 | 0 | +0.10(+0.40%) | |||
Jan 13, 2022 | 24.91 | 25.20 | 24.80 | 25.06 | 78,846 | -0.03(-0.13%) |
Jan 12, 2022 | 24.95 | 25.26 | 24.79 | 25.10 | 73,582 | +0.17(+0.67%) |
Jan 11, 2022 | 23.94 | 25.37 | 23.61 | 24.93 | 122,960 | +0.87(+3.62%) |
Jan 10, 2022 | 23.48 | 24.30 | 23.27 | 24.06 | 83,932 | +0.19(+0.80%) |
Jan 07, 2022 | 24.78 | 24.88 | 23.75 | 23.87 | 60,627 | -0.91(-3.68%) |
Jan 06, 2022 | 24.72 | 24.96 | 24.38 | 24.78 | 51,773 | -0.20(-0.80%) |
Jan 05, 2022 | 25.32 | 25.32 | 24.65 | 24.98 | 51,858 | -0.19(-0.76%) |
Jan 04, 2022 | 24.89 | 25.33 | 24.89 | 25.17 | 36,416 | +0.27(+1.07%) |