Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.30 | 26.61 | 24.81 | 24.84 | 2,430,815 | -1.41(-5.37%) |
Mar 30, 2022 | 26.96 | 27.05 | 25.90 | 26.25 | 2,332,346 | -1.14(-4.16%) |
Mar 29, 2022 | 26.31 | 27.89 | 26.03 | 27.39 | 3,061,915 | +1.81(+7.08%) |
Mar 28, 2022 | 25.14 | 25.77 | 24.35 | 25.58 | 2,239,216 | +0.54(+2.16%) |
Mar 25, 2022 | 25.98 | 26.11 | 24.44 | 25.04 | 2,345,953 | -0.75(-2.91%) |
Mar 24, 2022 | 26.65 | 26.68 | 25.49 | 25.79 | 1,698,386 | -0.66(-2.50%) |
Mar 23, 2022 | 27.18 | 27.29 | 25.94 | 26.45 | 1,962,533 | -1.07(-3.89%) |
Mar 22, 2022 | 27.51 | 28.08 | 27.24 | 27.52 | 1,384,019 | +0.10(+0.36%) |
Mar 21, 2022 | 28.43 | 28.64 | 27.03 | 27.42 | 1,317,761 | -1.46(-5.06%) |
Mar 18, 2022 | 27.67 | 28.95 | 27.62 | 28.88 | 1,639,488 | +0.91(+3.25%) |
Mar 17, 2022 | 26.69 | 28.03 | 26.49 | 27.97 | 1,895,792 | +0.80(+2.94%) |
Mar 16, 2022 | 25.92 | 27.46 | 25.89 | 27.17 | 2,616,646 | +1.75(+6.88%) |
Mar 15, 2022 | 24.50 | 25.59 | 24.27 | 25.42 | 1,935,417 | +1.04(+4.27%) |
Mar 14, 2022 | 24.62 | 24.90 | 23.48 | 24.38 | 2,458,570 | -0.12(-0.49%) |
Mar 11, 2022 | 25.87 | 25.87 | 24.38 | 24.50 | 1,319,008 | -0.94(-3.69%) |
Mar 10, 2022 | 25.65 | 26.05 | 25.30 | 25.44 | 1,444,717 | -0.92(-3.49%) |
Mar 09, 2022 | 25.30 | 26.66 | 25.30 | 26.36 | 2,150,595 | +1.84(+7.50%) |
Mar 08, 2022 | 24.50 | 25.37 | 23.64 | 24.52 | 2,395,911 | +0.26(+1.07%) |
Mar 07, 2022 | 27.13 | 27.13 | 24.12 | 24.26 | 2,760,208 | -2.51(-9.38%) |
Mar 04, 2022 | 27.11 | 27.25 | 26.14 | 26.77 | 2,419,086 | -0.63(-2.30%) |
Mar 03, 2022 | 29.09 | 29.13 | 27.17 | 27.40 | 1,473,102 | -1.35(-4.70%) |
Mar 02, 2022 | 28.22 | 29.02 | 27.92 | 28.75 | 1,249,038 | +0.70(+2.50%) |
Mar 01, 2022 | 29.19 | 29.45 | 27.80 | 28.05 | 1,891,915 | -1.44(-4.88%) |
Feb 28, 2022 | 29.27 | 29.93 | 28.86 | 29.49 | 1,555,078 | -0.39(-1.31%) |
Feb 25, 2022 | 28.10 | 30.02 | 28.24 | 29.88 | 2,561,503 | +1.68(+5.96%) |
Feb 24, 2022 | 25.70 | 28.24 | 25.27 | 28.20 | 2,515,799 | +1.41(+5.26%) |
Feb 23, 2022 | 28.01 | 28.30 | 26.73 | 26.79 | 1,951,599 | -0.85(-3.08%) |
Feb 22, 2022 | 28.23 | 28.61 | 26.78 | 27.64 | 3,030,074 | -0.97(-3.39%) |
Feb 18, 2022 | 28.61 | 0 | -0.41(-1.41%) | |||
Feb 17, 2022 | 30.12 | 30.43 | 28.97 | 29.02 | 1,528,438 | -1.53(-5.01%) |
Feb 16, 2022 | 30.50 | 30.89 | 29.75 | 30.55 | 1,588,811 | -0.20(-0.65%) |
Feb 15, 2022 | 29.96 | 31.02 | 29.95 | 30.75 | 2,756,527 | +1.25(+4.24%) |
Feb 14, 2022 | 29.90 | 30.64 | 29.46 | 29.50 | 1,893,840 | -0.30(-1.01%) |
Feb 11, 2022 | 31.60 | 31.75 | 29.54 | 29.80 | 2,185,384 | -1.43(-4.58%) |
Feb 10, 2022 | 32.64 | 33.58 | 30.95 | 31.23 | 1,813,385 | -2.16(-6.47%) |
Feb 09, 2022 | 32.30 | 33.46 | 32.30 | 33.39 | 2,843,163 | +2.16(+6.92%) |
Feb 08, 2022 | 29.54 | 31.43 | 29.51 | 31.23 | 2,619,376 | +1.42(+4.76%) |
Feb 07, 2022 | 30.80 | 30.92 | 29.71 | 29.81 | 1,858,050 | -0.97(-3.15%) |
Feb 04, 2022 | 32.03 | 32.17 | 29.66 | 30.78 | 2,708,801 | -1.22(-3.81%) |
Feb 03, 2022 | 33.08 | 31.68 | 32.00 | 3,331,980 | -2.68(-7.73%) | |
Feb 02, 2022 | 34.67 | 35.05 | 33.45 | 34.68 | 2,595,201 | +0.20(+0.58%) |
Feb 01, 2022 | 34.15 | 34.60 | 32.51 | 34.48 | 2,429,662 | +1.45(+4.39%) |
Jan 31, 2022 | 31.81 | 33.03 | 33.03 | 4,781,580 | +1.84(+5.90%) | |
Jan 28, 2022 | 29.85 | 31.18 | 28.90 | 31.19 | 2,213,269 | +1.41(+4.73%) |
Jan 27, 2022 | 32.21 | 32.46 | 29.58 | 29.78 | 2,626,481 | -1.95(-6.15%) |
Jan 26, 2022 | 34.24 | 34.72 | 31.56 | 31.73 | 2,180,000 | -1.64(-4.91%) |
Jan 25, 2022 | 34.52 | 34.52 | 32.76 | 33.37 | 2,187,157 | -1.69(-4.82%) |
Jan 24, 2022 | 33.37 | 35.16 | 32.44 | 35.06 | 2,929,505 | +0.80(+2.34%) |
Jan 21, 2022 | 34.71 | 35.51 | 34.00 | 34.26 | 1,271,494 | -0.70(-2.00%) |
Jan 20, 2022 | 37.05 | 37.25 | 34.84 | 34.96 | 1,732,667 | -1.34(-3.69%) |
Jan 19, 2022 | 37.59 | 37.92 | 36.30 | 36.30 | 1,536,394 | -0.85(-2.29%) |
Jan 18, 2022 | 39.74 | 39.77 | 36.99 | 37.15 | 2,077,052 | -3.42(-8.43%) |
Jan 14, 2022 | 40.57 | 0 | -1.99(-4.68%) | |||
Jan 13, 2022 | 42.55 | 44.31 | 42.45 | 42.56 | 1,885,637 | +0.05(+0.12%) |
Jan 12, 2022 | 42.81 | 43.09 | 41.99 | 42.51 | 1,318,126 | +0.25(+0.59%) |
Jan 11, 2022 | 41.19 | 42.36 | 40.67 | 42.26 | 1,239,122 | +0.90(+2.18%) |
Jan 10, 2022 | 41.19 | 41.41 | 39.38 | 41.36 | 1,712,251 | -0.29(-0.70%) |
Jan 07, 2022 | 43.74 | 44.21 | 41.64 | 41.65 | 1,345,535 | -2.03(-4.65%) |
Jan 06, 2022 | 43.03 | 43.98 | 43.01 | 43.68 | 1,442,372 | +0.21(+0.48%) |
Jan 05, 2022 | 45.77 | 46.00 | 43.38 | 43.47 | 1,499,422 | -2.38(-5.19%) |
Jan 04, 2022 | 45.69 | 46.56 | 45.38 | 45.85 | 1,113,288 | +0.25(+0.55%) |