Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.55 | 27.79 | 27.16 | 27.17 | 1,328,038 | -0.56(-2.01%) |
Mar 30, 2022 | 27.74 | 27.91 | 27.49 | 27.73 | 1,372,804 | +0.12(+0.45%) |
Mar 29, 2022 | 26.88 | 27.70 | 26.82 | 27.61 | 2,490,806 | +0.46(+1.69%) |
Mar 28, 2022 | 27.11 | 27.18 | 26.55 | 27.15 | 2,413,987 | -0.16(-0.57%) |
Mar 25, 2022 | 27.21 | 27.40 | 27.11 | 27.30 | 2,258,275 | +0.11(+0.39%) |
Mar 24, 2022 | 27.02 | 27.20 | 26.79 | 27.20 | 2,034,201 | +0.29(+1.10%) |
Mar 23, 2022 | 27.02 | 27.12 | 26.70 | 26.90 | 1,829,822 | +0.09(+0.34%) |
Mar 22, 2022 | 26.77 | 26.98 | 26.50 | 26.81 | 1,624,317 | -0.04(-0.15%) |
Mar 21, 2022 | 26.16 | 26.85 | 26.16 | 26.85 | 2,411,661 | +0.91(+3.50%) |
Mar 18, 2022 | 26.16 | 26.21 | 25.89 | 25.94 | 3,041,775 | -0.16(-0.60%) |
Mar 17, 2022 | 26.16 | 26.30 | 25.84 | 26.10 | 2,340,390 | +0.20(+0.79%) |
Mar 16, 2022 | 25.88 | 26.17 | 25.47 | 25.89 | 2,441,635 | +0.19(+0.73%) |
Mar 15, 2022 | 25.74 | 25.97 | 25.19 | 25.71 | 3,125,901 | -0.57(-2.15%) |
Mar 14, 2022 | 27.01 | 27.07 | 25.95 | 26.27 | 4,207,072 | -1.05(-3.84%) |
Mar 11, 2022 | 27.76 | 28.02 | 27.21 | 27.32 | 2,108,855 | -0.52(-1.88%) |
Mar 10, 2022 | 27.31 | 28.32 | 27.31 | 27.84 | 5,373,333 | +0.75(+2.75%) |
Mar 09, 2022 | 26.90 | 27.62 | 26.78 | 27.10 | 3,843,970 | +0.06(+0.21%) |
Mar 08, 2022 | 27.02 | 27.80 | 26.89 | 27.04 | 8,957,004 | +0.39(+1.48%) |
Mar 07, 2022 | 26.90 | 27.49 | 26.58 | 26.65 | 3,693,539 | +0.04(+0.15%) |
Mar 04, 2022 | 26.61 | 26.69 | 26.32 | 26.61 | 2,696,347 | -0.11(-0.40%) |
Mar 03, 2022 | 26.91 | 27.03 | 26.65 | 26.71 | 2,815,129 | -0.23(-0.85%) |
Mar 02, 2022 | 27.15 | 27.26 | 26.63 | 26.94 | 3,725,440 | +0.02(+0.09%) |
Mar 01, 2022 | 26.89 | 27.13 | 26.32 | 26.92 | 1,966,483 | +0.07(+0.27%) |
Feb 28, 2022 | 25.76 | 26.95 | 25.70 | 26.84 | 6,967,798 | +0.91(+3.50%) |
Feb 25, 2022 | 25.52 | 26.18 | 25.74 | 25.94 | 3,211,228 | +0.62(+2.46%) |
Feb 24, 2022 | 25.67 | 25.82 | 24.80 | 25.31 | 3,746,175 | -0.37(-1.43%) |
Feb 23, 2022 | 25.75 | 26.00 | 25.46 | 25.68 | 3,064,965 | +0.11(+0.45%) |
Feb 22, 2022 | 26.38 | 26.49 | 25.19 | 25.57 | 4,312,770 | -0.80(-3.04%) |
Feb 18, 2022 | 26.37 | 0 | -0.33(-1.23%) | |||
Feb 17, 2022 | 26.72 | 26.89 | 26.51 | 26.70 | 1,948,985 | +0.02(+0.06%) |
Feb 16, 2022 | 27.19 | 27.35 | 26.52 | 26.68 | 3,207,836 | -0.51(-1.87%) |
Feb 15, 2022 | 26.85 | 27.30 | 26.79 | 27.19 | 2,992,144 | +0.03(+0.12%) |
Feb 14, 2022 | 27.58 | 27.58 | 26.94 | 27.16 | 3,233,324 | -0.42(-1.51%) |
Feb 11, 2022 | 27.05 | 27.61 | 26.94 | 27.57 | 4,541,521 | +0.67(+2.50%) |
Feb 10, 2022 | 26.94 | 27.45 | 26.79 | 26.90 | 4,066,799 | -0.20(-0.73%) |
Feb 09, 2022 | 26.89 | 27.11 | 26.79 | 27.10 | 2,050,449 | +0.31(+1.16%) |
Feb 08, 2022 | 26.91 | 26.98 | 26.58 | 26.79 | 2,184,335 | -0.14(-0.52%) |
Feb 07, 2022 | 27.19 | 27.32 | 26.70 | 26.93 | 2,472,979 | -0.36(-1.32%) |
Feb 04, 2022 | 27.34 | 27.53 | 26.99 | 27.29 | 2,160,999 | +0.03(+0.12%) |
Feb 03, 2022 | 26.74 | 27.39 | 27.25 | 2,724,841 | +0.15(+0.56%) | |
Feb 02, 2022 | 27.26 | 27.59 | 26.83 | 27.10 | 5,172,360 | -0.03(-0.12%) |
Feb 01, 2022 | 26.43 | 27.18 | 26.32 | 27.13 | 4,022,456 | +0.82(+3.11%) |
Jan 31, 2022 | 25.98 | 26.44 | 26.32 | 3,468,684 | +0.38(+1.48%) | |
Jan 28, 2022 | 25.79 | 26.03 | 25.48 | 25.93 | 2,259,265 | +0.17(+0.65%) |
Jan 27, 2022 | 25.95 | 26.09 | 25.34 | 25.76 | 2,400,772 | +0.18(+0.72%) |
Jan 26, 2022 | 25.65 | 26.10 | 25.31 | 25.58 | 3,519,142 | +0.22(+0.85%) |
Jan 25, 2022 | 24.86 | 25.51 | 24.48 | 25.36 | 1,910,348 | +0.34(+1.35%) |
Jan 24, 2022 | 24.54 | 25.16 | 24.06 | 25.03 | 4,214,269 | +0.02(+0.06%) |
Jan 21, 2022 | 24.89 | 25.31 | 24.64 | 25.01 | 2,230,832 | -0.38(-1.52%) |
Jan 20, 2022 | 25.27 | 25.84 | 25.15 | 25.39 | 1,789,273 | +0.09(+0.35%) |
Jan 19, 2022 | 25.39 | 25.53 | 25.03 | 25.31 | 2,265,571 | +0.20(+0.80%) |
Jan 18, 2022 | 25.34 | 25.63 | 25.07 | 25.11 | 3,024,542 | -0.16(-0.63%) |
Jan 14, 2022 | 25.27 | 0 | +0.10(+0.41%) | |||
Jan 13, 2022 | 25.58 | 25.58 | 25.12 | 25.16 | 2,385,613 | -0.41(-1.60%) |
Jan 12, 2022 | 25.45 | 25.61 | 25.15 | 25.57 | 2,362,059 | +0.32(+1.27%) |
Jan 11, 2022 | 25.03 | 25.25 | 24.60 | 25.25 | 3,492,489 | +0.51(+2.04%) |
Jan 10, 2022 | 25.00 | 25.04 | 24.26 | 24.74 | 3,743,701 | -0.21(-0.84%) |
Jan 07, 2022 | 24.86 | 25.05 | 24.76 | 24.95 | 1,930,646 | +0.15(+0.61%) |
Jan 06, 2022 | 24.58 | 24.87 | 24.24 | 24.80 | 1,588,614 | +0.51(+2.11%) |
Jan 05, 2022 | 24.62 | 24.84 | 24.22 | 24.29 | 3,017,584 | -0.34(-1.40%) |
Jan 04, 2022 | 24.24 | 24.82 | 24.16 | 24.63 | 2,652,659 | +0.63(+2.64%) |