Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.19 | 29.26 | 29.04 | 29.09 | 23,668 | -0.19(-0.66%) |
Mar 30, 2022 | 29.38 | 29.38 | 29.28 | 29.28 | 238 | -0.16(-0.56%) |
Mar 29, 2022 | 29.30 | 29.44 | 29.30 | 29.44 | 735 | +0.26(+0.89%) |
Mar 28, 2022 | 28.98 | 29.19 | 28.98 | 29.19 | 583 | +0.12(+0.42%) |
Mar 25, 2022 | 29.06 | 29.06 | 29.06 | 29.06 | 0 | +0.09(+0.29%) |
Mar 24, 2022 | 28.87 | 28.98 | 28.87 | 28.98 | 1,811 | +0.21(+0.75%) |
Mar 23, 2022 | 28.82 | 28.84 | 28.71 | 28.77 | 1,195 | -0.21(-0.74%) |
Mar 22, 2022 | 28.98 | 28.98 | 28.98 | 28.98 | 300 | +0.23(+0.79%) |
Mar 21, 2022 | 28.75 | 28.77 | 28.63 | 28.75 | 14,634 | +0.02(+0.06%) |
Mar 18, 2022 | 28.56 | 28.73 | 28.56 | 28.73 | 1,857 | +0.18(+0.61%) |
Mar 17, 2022 | 28.40 | 28.56 | 28.40 | 28.56 | 315 | +0.33(+1.15%) |
Mar 16, 2022 | 28.00 | 28.23 | 28.00 | 28.23 | 226 | +0.36(+1.29%) |
Mar 15, 2022 | 27.58 | 27.87 | 27.57 | 27.87 | 1,558 | +0.36(+1.30%) |
Mar 14, 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 53 | -0.13(-0.47%) |
Mar 11, 2022 | 27.65 | 27.65 | 27.65 | 27.65 | 100 | -0.21(-0.75%) |
Mar 10, 2022 | 27.65 | 27.86 | 27.65 | 27.86 | 2,705 | -0.04(-0.15%) |
Mar 09, 2022 | 27.88 | 27.90 | 27.87 | 27.90 | 2,626 | +0.43(+1.57%) |
Mar 08, 2022 | 27.46 | 27.48 | 27.46 | 27.47 | 951 | -0.15(-0.53%) |
Mar 07, 2022 | 27.77 | 27.79 | 27.61 | 27.61 | 3,986 | -0.49(-1.76%) |
Mar 04, 2022 | 28.06 | 28.11 | 28.02 | 28.11 | 1,637 | -0.13(-0.45%) |
Mar 03, 2022 | 28.23 | 28.23 | 28.23 | 28.23 | 1 | -0.10(-0.35%) |
Mar 02, 2022 | 28.10 | 28.33 | 28.10 | 28.33 | 4,131 | +0.33(+1.19%) |
Mar 01, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | -0.27(-0.95%) |
Feb 28, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 7 | -0.05(-0.19%) |
Feb 25, 2022 | 28.26 | 28.32 | 28.22 | 28.32 | 1,895 | +0.38(+1.34%) |
Feb 24, 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 228 | +0.25(+0.89%) |
Feb 23, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 16 | -0.29(-1.04%) |
Feb 22, 2022 | 27.99 | 27.99 | 27.99 | 27.99 | 38 | -0.19(-0.67%) |
Feb 18, 2022 | 28.18 | 0 | -0.14(-0.49%) | |||
Feb 17, 2022 | 28.32 | 28.32 | 28.32 | 28.32 | 184 | -0.36(-1.25%) |
Feb 16, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 0 | +0.06(+0.21%) |
Feb 15, 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 58 | +0.26(+0.90%) |
Feb 14, 2022 | 28.34 | 28.36 | 28.34 | 28.36 | 277 | -0.08(-0.27%) |
Feb 11, 2022 | 28.68 | 28.68 | 28.41 | 28.44 | 533 | -0.31(-1.07%) |
Feb 10, 2022 | 28.75 | 28.75 | 28.75 | 28.75 | 104 | -0.26(-0.89%) |
Feb 09, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 65 | +0.19(+0.67%) |
Feb 08, 2022 | 28.66 | 28.81 | 28.65 | 28.81 | 22,677 | +0.18(+0.61%) |
Feb 07, 2022 | 28.70 | 28.70 | 28.64 | 28.64 | 450 | -0.06(-0.22%) |
Feb 04, 2022 | 28.64 | 28.70 | 28.64 | 28.70 | 6,650 | +0.04(+0.12%) |
Feb 03, 2022 | 28.75 | 28.66 | 28.66 | 28,941 | -0.38(-1.32%) | |
Feb 02, 2022 | 28.93 | 29.05 | 28.93 | 29.05 | 219 | +0.15(+0.53%) |
Feb 01, 2022 | 28.89 | 28.89 | 28.89 | 28.89 | 0 | +0.13(+0.46%) |
Jan 31, 2022 | 28.50 | 28.76 | 28.76 | 2,870 | +0.34(+1.20%) | |
Jan 28, 2022 | 28.14 | 28.42 | 28.14 | 28.42 | 826 | +0.37(+1.33%) |
Jan 27, 2022 | 28.27 | 28.36 | 28.01 | 28.05 | 23,648 | -0.06(-0.23%) |
Jan 26, 2022 | 28.39 | 28.46 | 28.07 | 28.11 | 48,201 | -0.02(-0.08%) |
Jan 25, 2022 | 28.04 | 28.15 | 27.93 | 28.13 | 1,210 | -0.16(-0.58%) |
Jan 24, 2022 | 27.97 | 28.30 | 27.74 | 28.30 | 85,446 | -0.03(-0.11%) |
Jan 21, 2022 | 28.50 | 28.52 | 28.33 | 28.33 | 914 | -0.30(-1.04%) |
Jan 20, 2022 | 28.90 | 28.93 | 28.63 | 28.63 | 6,716 | -0.18(-0.62%) |
Jan 19, 2022 | 28.93 | 28.93 | 28.81 | 28.81 | 7,660 | -0.10(-0.33%) |
Jan 18, 2022 | 28.91 | 28.94 | 28.90 | 28.90 | 561 | -0.25(-0.85%) |
Jan 14, 2022 | 29.15 | 0 | +0.03(+0.09%) | |||
Jan 13, 2022 | 29.35 | 29.35 | 29.12 | 29.12 | 2,899 | -0.19(-0.63%) |
Jan 12, 2022 | 29.30 | 29.31 | 29.24 | 29.31 | 4,676 | +0.04(+0.14%) |
Jan 11, 2022 | 29.09 | 29.27 | 29.09 | 29.27 | 1,132 | +0.14(+0.46%) |
Jan 10, 2022 | 28.98 | 29.13 | 28.98 | 29.13 | 292 | -0.03(-0.10%) |
Jan 07, 2022 | 29.16 | 29.16 | 29.07 | 29.16 | 8,359 | -0.01(-0.02%) |
Jan 06, 2022 | 29.18 | 29.19 | 29.08 | 29.17 | 5,599 | -0.03(-0.11%) |
Jan 05, 2022 | 29.35 | 29.38 | 29.11 | 29.20 | 604,235 | -0.22(-0.75%) |
Jan 04, 2022 | 29.38 | 29.47 | 29.33 | 29.42 | 11,929 | -0.04(-0.14%) |