Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.92 | 27.10 | 26.92 | 27.03 | 2,271 | +0.04(+0.15%) |
Mar 30, 2022 | 26.80 | 27.11 | 26.80 | 26.99 | 1,114 | +0.31(+1.15%) |
Mar 29, 2022 | 26.76 | 26.76 | 26.66 | 26.68 | 855 | +0.08(+0.32%) |
Mar 28, 2022 | 26.54 | 26.60 | 26.53 | 26.60 | 2,851 | +0.21(+0.78%) |
Mar 25, 2022 | 26.43 | 26.43 | 26.33 | 26.39 | 1,102 | -0.15(-0.58%) |
Mar 24, 2022 | 26.51 | 26.56 | 26.51 | 26.54 | 2,047 | +0.06(+0.23%) |
Mar 23, 2022 | 26.47 | 26.48 | 26.47 | 26.48 | 2,323 | -0.28(-1.06%) |
Mar 22, 2022 | 26.87 | 26.87 | 26.72 | 26.76 | 1,404 | +0.44(+1.66%) |
Mar 21, 2022 | 26.34 | 26.35 | 26.31 | 26.33 | 3,518 | -0.39(-1.47%) |
Mar 18, 2022 | 26.02 | 26.72 | 26.02 | 26.72 | 4,439 | +0.92(+3.56%) |
Mar 17, 2022 | 25.80 | 25.80 | 25.69 | 25.80 | 17,829 | -0.45(-1.73%) |
Mar 16, 2022 | 26.20 | 26.63 | 26.13 | 26.26 | 34,522 | +1.75(+7.12%) |
Mar 15, 2022 | 24.40 | 24.74 | 24.25 | 24.51 | 7,809 | -1.17(-4.54%) |
Mar 14, 2022 | 26.03 | 26.09 | 25.62 | 25.68 | 3,708 | -0.90(-3.39%) |
Mar 11, 2022 | 26.64 | 26.68 | 26.58 | 26.58 | 1,043 | -0.09(-0.36%) |
Mar 10, 2022 | 26.74 | 26.74 | 26.67 | 26.67 | 314 | -0.25(-0.92%) |
Mar 09, 2022 | 27.04 | 27.04 | 26.92 | 26.92 | 736 | -0.15(-0.56%) |
Mar 08, 2022 | 26.94 | 27.10 | 26.73 | 27.07 | 11,358 | -0.47(-1.71%) |
Mar 07, 2022 | 27.99 | 27.99 | 27.54 | 27.54 | 2,386 | -0.61(-2.16%) |
Mar 04, 2022 | 28.15 | 28.15 | 28.07 | 28.15 | 1,931 | -0.23(-0.83%) |
Mar 03, 2022 | 28.36 | 28.44 | 28.34 | 28.39 | 6,130 | +0.11(+0.39%) |
Mar 02, 2022 | 28.30 | 28.34 | 28.28 | 28.28 | 896 | +0.26(+0.91%) |
Mar 01, 2022 | 28.10 | 28.11 | 27.97 | 28.02 | 1,034 | -0.13(-0.47%) |
Feb 28, 2022 | 28.13 | 28.17 | 28.10 | 28.15 | 1,440 | -0.01(-0.04%) |
Feb 25, 2022 | 28.01 | 28.16 | 28.02 | 28.16 | 1,204 | +0.08(+0.30%) |
Feb 24, 2022 | 27.56 | 28.08 | 27.54 | 28.08 | 1,640 | -0.27(-0.96%) |
Feb 23, 2022 | 28.47 | 28.47 | 28.35 | 28.35 | 1,360 | -0.28(-0.99%) |
Feb 22, 2022 | 28.73 | 28.75 | 28.64 | 28.64 | 774 | -0.23(-0.80%) |
Feb 18, 2022 | 28.87 | 0 | +0.58(+2.06%) | |||
Feb 17, 2022 | 28.44 | 28.46 | 28.29 | 28.29 | 1,501 | -0.30(-1.06%) |
Feb 16, 2022 | 28.38 | 28.63 | 28.38 | 28.59 | 10,149 | +0.28(+1.00%) |
Feb 15, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 5 | +0.12(+0.44%) |
Feb 14, 2022 | 28.14 | 28.20 | 28.14 | 28.18 | 2,102 | -0.39(-1.36%) |
Feb 11, 2022 | 28.80 | 28.80 | 28.57 | 28.57 | 152 | -0.28(-0.97%) |
Feb 10, 2022 | 28.90 | 28.95 | 28.83 | 28.85 | 3,600 | +0.32(+1.14%) |
Feb 09, 2022 | 28.44 | 28.55 | 28.44 | 28.53 | 453 | +0.21(+0.74%) |
Feb 08, 2022 | 28.33 | 28.33 | 28.32 | 28.32 | 219 | +0.51(+1.83%) |
Feb 07, 2022 | 27.86 | 27.86 | 27.81 | 27.81 | 154 | +0.41(+1.51%) |
Feb 04, 2022 | 27.50 | 27.50 | 27.34 | 27.39 | 2,410 | +0.08(+0.28%) |
Feb 03, 2022 | 27.33 | 27.42 | 27.32 | 27.32 | 1,041 | -0.05(-0.16%) |
Feb 02, 2022 | 27.39 | 27.40 | 27.36 | 27.36 | 667 | +0.03(+0.10%) |
Feb 01, 2022 | 27.19 | 27.34 | 27.19 | 27.34 | 1,201 | +0.13(+0.49%) |
Jan 31, 2022 | 27.09 | 27.20 | 27.20 | 1,748 | +0.27(+1.02%) | |
Jan 28, 2022 | 26.80 | 26.94 | 26.79 | 26.93 | 5,030 | -0.48(-1.76%) |
Jan 27, 2022 | 27.59 | 27.59 | 27.41 | 27.41 | 770 | -0.37(-1.33%) |
Jan 26, 2022 | 28.05 | 28.05 | 27.78 | 27.78 | 988 | +0.02(+0.07%) |
Jan 25, 2022 | 27.86 | 27.86 | 27.67 | 27.76 | 2,010 | -0.54(-1.91%) |
Jan 24, 2022 | 28.26 | 28.30 | 28.13 | 28.30 | 1,047 | +0.13(+0.47%) |
Jan 21, 2022 | 28.38 | 28.45 | 28.17 | 28.17 | 5,596 | -0.46(-1.62%) |
Jan 20, 2022 | 28.69 | 28.69 | 28.64 | 28.64 | 231 | +0.32(+1.14%) |
Jan 19, 2022 | 28.40 | 28.40 | 28.31 | 28.31 | 528 | +0.19(+0.67%) |
Jan 18, 2022 | 27.97 | 28.29 | 27.97 | 28.12 | 2,349 | +0.59(+2.13%) |
Jan 14, 2022 | 27.54 | 0 | -0.44(-1.59%) | |||
Jan 13, 2022 | 27.98 | 27.98 | 27.98 | 27.98 | 143 | -0.54(-1.90%) |
Jan 12, 2022 | 28.33 | 28.52 | 28.33 | 28.52 | 1,614 | +0.27(+0.96%) |
Jan 11, 2022 | 28.30 | 28.30 | 28.24 | 28.25 | 538 | +0.04(+0.13%) |
Jan 10, 2022 | 28.00 | 28.23 | 28.00 | 28.21 | 2,051 | +0.05(+0.18%) |
Jan 07, 2022 | 28.09 | 28.16 | 28.04 | 28.16 | 1,110 | +0.41(+1.47%) |
Jan 06, 2022 | 27.57 | 27.84 | 27.57 | 27.75 | 1,061 | +0.03(+0.11%) |
Jan 05, 2022 | 27.81 | 27.96 | 27.72 | 27.72 | 2,346 | -0.09(-0.31%) |
Jan 04, 2022 | 27.97 | 27.97 | 27.81 | 27.81 | 884 | -0.02(-0.09%) |