Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.22 | 27.22 | 26.96 | 26.96 | 216 | -0.11(-0.41%) |
Mar 30, 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 98 | -0.17(-0.61%) |
Mar 29, 2022 | 27.24 | 27.24 | 27.24 | 27.24 | 3 | +0.65(+2.44%) |
Mar 28, 2022 | 26.59 | 26.59 | 26.59 | 26.59 | 26 | +0.00(+0.00%) |
Mar 25, 2022 | 26.79 | 26.79 | 26.44 | 26.59 | 275 | -0.31(-1.16%) |
Mar 24, 2022 | 26.56 | 26.96 | 26.56 | 26.90 | 1,033 | +0.45(+1.69%) |
Mar 23, 2022 | 26.80 | 26.86 | 26.45 | 26.45 | 1,243 | -0.15(-0.57%) |
Mar 22, 2022 | 26.53 | 26.61 | 26.53 | 26.61 | 298 | +0.45(+1.71%) |
Mar 21, 2022 | 26.16 | 26.16 | 26.16 | 26.16 | 368 | -0.22(-0.82%) |
Mar 18, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 101 | +0.48(+1.85%) |
Mar 17, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 113 | +0.51(+2.02%) |
Mar 16, 2022 | 24.73 | 25.38 | 24.73 | 25.38 | 146 | +1.34(+5.59%) |
Mar 15, 2022 | 23.88 | 24.04 | 23.88 | 24.04 | 541 | +0.29(+1.21%) |
Mar 14, 2022 | 24.57 | 24.57 | 23.75 | 23.75 | 1,431 | -1.08(-4.36%) |
Mar 11, 2022 | 24.83 | 24.83 | 24.83 | 24.83 | 101 | -0.57(-2.26%) |
Mar 10, 2022 | 25.09 | 25.40 | 25.09 | 25.40 | 227 | -0.25(-0.97%) |
Mar 09, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 88 | +0.65(+2.60%) |
Mar 08, 2022 | 24.54 | 25.00 | 24.54 | 25.00 | 160 | +0.79(+3.25%) |
Mar 07, 2022 | 24.51 | 24.51 | 24.22 | 24.22 | 979 | -0.26(-1.05%) |
Mar 04, 2022 | 24.40 | 24.47 | 24.19 | 24.47 | 1,194 | -0.56(-2.23%) |
Mar 03, 2022 | 25.35 | 25.40 | 24.86 | 25.03 | 1,222 | -0.46(-1.79%) |
Mar 02, 2022 | 25.30 | 25.49 | 25.25 | 25.49 | 1,334 | +0.22(+0.87%) |
Mar 01, 2022 | 25.55 | 25.55 | 25.02 | 25.27 | 1,273 | -0.63(-2.45%) |
Feb 28, 2022 | 25.18 | 25.90 | 25.18 | 25.90 | 1,632 | +0.67(+2.66%) |
Feb 25, 2022 | 24.58 | 25.23 | 25.04 | 25.23 | 1,377 | +0.78(+3.18%) |
Feb 24, 2022 | 22.88 | 24.45 | 22.88 | 24.45 | 3,066 | +0.63(+2.64%) |
Feb 23, 2022 | 23.98 | 24.03 | 23.82 | 23.82 | 202 | -0.13(-0.55%) |
Feb 22, 2022 | 24.31 | 24.31 | 23.92 | 23.96 | 5,601 | -0.57(-2.33%) |
Feb 18, 2022 | 24.53 | 0 | -0.36(-1.45%) | |||
Feb 17, 2022 | 25.24 | 25.24 | 24.89 | 24.89 | 235 | -0.58(-2.28%) |
Feb 16, 2022 | 25.32 | 25.47 | 25.24 | 25.47 | 440 | +0.19(+0.76%) |
Feb 15, 2022 | 24.78 | 25.28 | 24.78 | 25.28 | 606 | +1.01(+4.17%) |
Feb 14, 2022 | 24.50 | 24.50 | 24.27 | 24.27 | 1,878 | -0.27(-1.11%) |
Feb 11, 2022 | 25.01 | 25.07 | 24.41 | 24.54 | 2,549 | -0.55(-2.20%) |
Feb 10, 2022 | 25.42 | 25.56 | 25.09 | 25.09 | 3,145 | -0.40(-1.56%) |
Feb 09, 2022 | 25.16 | 25.49 | 25.14 | 25.49 | 3,341 | +0.74(+2.99%) |
Feb 08, 2022 | 24.75 | 24.75 | 24.75 | 24.75 | 96 | +0.25(+1.00%) |
Feb 07, 2022 | 24.56 | 24.56 | 24.50 | 24.50 | 204 | -0.02(-0.07%) |
Feb 04, 2022 | 24.48 | 24.52 | 24.48 | 24.52 | 292 | +0.22(+0.90%) |
Feb 03, 2022 | 24.65 | 24.30 | 24.30 | 161 | -0.72(-2.88%) | |
Feb 02, 2022 | 25.22 | 25.22 | 25.02 | 25.02 | 534 | -0.12(-0.49%) |
Feb 01, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 49 | +0.21(+0.84%) |
Jan 31, 2022 | 24.74 | 24.93 | 24.74 | 24.93 | 244 | +1.10(+4.60%) |
Jan 28, 2022 | 23.43 | 23.84 | 23.43 | 23.84 | 1,446 | -0.04(-0.17%) |
Jan 27, 2022 | 24.19 | 24.19 | 23.88 | 23.88 | 5,105 | -0.65(-2.67%) |
Jan 26, 2022 | 24.98 | 25.03 | 24.53 | 24.53 | 395 | -0.12(-0.47%) |
Jan 25, 2022 | 24.65 | 24.65 | 24.65 | 24.65 | 217 | -0.48(-1.92%) |
Jan 24, 2022 | 24.51 | 25.13 | 24.01 | 25.13 | 5,690 | -0.29(-1.15%) |
Jan 21, 2022 | 25.79 | 25.79 | 25.41 | 25.42 | 2,888 | -0.78(-2.99%) |
Jan 20, 2022 | 26.66 | 26.66 | 26.21 | 26.21 | 540 | -0.11(-0.41%) |
Jan 19, 2022 | 26.31 | 26.31 | 26.31 | 26.31 | 195 | -0.27(-1.01%) |
Jan 18, 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 297 | -0.71(-2.60%) |
Jan 14, 2022 | 27.29 | 0 | -0.08(-0.28%) | |||
Jan 13, 2022 | 27.59 | 27.67 | 27.37 | 27.37 | 859 | -0.48(-1.74%) |
Jan 12, 2022 | 27.75 | 27.85 | 27.75 | 27.85 | 2,769 | +0.44(+1.60%) |
Jan 11, 2022 | 27.16 | 27.41 | 27.16 | 27.41 | 689 | +0.45(+1.67%) |
Jan 10, 2022 | 26.91 | 26.96 | 26.48 | 26.96 | 543 | -0.40(-1.45%) |
Jan 07, 2022 | 27.32 | 27.36 | 27.32 | 27.36 | 1,676 | -0.11(-0.41%) |
Jan 06, 2022 | 27.58 | 27.60 | 27.41 | 27.47 | 825 | -0.30(-1.10%) |
Jan 05, 2022 | 28.38 | 28.38 | 27.78 | 27.78 | 1,351 | -0.93(-3.24%) |
Jan 04, 2022 | 28.76 | 28.93 | 28.71 | 28.71 | 783 | -0.03(-0.09%) |