Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.85 | 27.86 | 26.30 | 26.70 | 171 | -0.69(-2.52%) |
Mar 30, 2022 | 29.00 | 29.00 | 27.39 | 27.39 | 32 | -2.17(-7.34%) |
Mar 29, 2022 | 29.64 | 29.64 | 27.93 | 29.56 | 102 | +2.30(+8.44%) |
Mar 28, 2022 | 27.26 | 27.26 | 27.26 | 27.26 | 11 | +2.08(+8.26%) |
Mar 25, 2022 | 25.63 | 25.63 | 25.18 | 25.18 | 4,479 | -2.14(-7.83%) |
Mar 24, 2022 | 25.56 | 27.39 | 25.56 | 27.32 | 16,666 | +1.53(+5.93%) |
Mar 23, 2022 | 27.38 | 27.38 | 25.79 | 25.79 | 574 | -1.51(-5.53%) |
Mar 22, 2022 | 27.30 | 27.30 | 27.30 | 27.30 | 103 | +0.60(+2.25%) |
Mar 21, 2022 | 26.53 | 27.66 | 26.45 | 26.70 | 411 | +0.08(+0.30%) |
Mar 18, 2022 | 27.05 | 27.72 | 26.23 | 26.62 | 219 | -0.73(-2.67%) |
Mar 17, 2022 | 26.83 | 28.17 | 26.83 | 27.35 | 37 | +0.16(+0.59%) |
Mar 16, 2022 | 27.85 | 27.85 | 27.19 | 27.19 | 6,933 | +1.18(+4.54%) |
Mar 15, 2022 | 25.08 | 26.01 | 24.30 | 26.01 | 5,361 | +0.95(+3.79%) |
Mar 14, 2022 | 24.94 | 25.74 | 24.94 | 25.06 | 89 | +1.06(+4.42%) |
Mar 11, 2022 | 24.25 | 24.36 | 24.00 | 24.00 | 10,752 | -0.30(-1.23%) |
Mar 10, 2022 | 24.72 | 24.72 | 23.80 | 24.30 | 265 | -0.75(-3.00%) |
Mar 09, 2022 | 25.28 | 26.45 | 25.05 | 25.05 | 5,630 | +2.34(+10.31%) |
Mar 08, 2022 | 23.38 | 24.36 | 22.71 | 22.71 | 462 | +1.61(+7.63%) |
Mar 07, 2022 | 22.70 | 22.70 | 21.10 | 21.10 | 5,553 | -1.65(-7.25%) |
Mar 04, 2022 | 23.35 | 24.08 | 22.75 | 22.75 | 1,465 | -2.26(-9.04%) |
Mar 03, 2022 | 25.72 | 26.42 | 25.00 | 25.01 | 596 | -0.79(-3.06%) |
Mar 02, 2022 | 25.70 | 26.20 | 25.70 | 25.80 | 3,762 | +0.48(+1.90%) |
Mar 01, 2022 | 26.59 | 27.51 | 25.32 | 25.32 | 977 | -2.37(-8.56%) |
Feb 28, 2022 | 27.73 | 29.07 | 27.68 | 27.69 | 4,279 | -4.96(-15.19%) |
Feb 25, 2022 | 31.37 | 32.65 | 31.37 | 32.65 | 100 | +1.82(+5.90%) |
Feb 24, 2022 | 30.78 | 30.83 | 30.78 | 30.83 | 81 | -5.05(-14.07%) |
Feb 23, 2022 | 35.88 | 35.88 | 35.88 | 35.88 | 45 | +1.23(+3.55%) |
Feb 22, 2022 | 35.62 | 36.31 | 34.65 | 34.65 | 933 | -1.43(-3.96%) |
Feb 18, 2022 | 36.08 | 0 | -0.87(-2.35%) | |||
Feb 17, 2022 | 38.35 | 38.38 | 36.95 | 36.95 | 384 | -1.00(-2.64%) |
Feb 16, 2022 | 39.41 | 39.41 | 37.95 | 37.95 | 201 | -1.35(-3.45%) |
Feb 15, 2022 | 39.53 | 39.53 | 38.38 | 39.30 | 10,916 | +1.20(+3.16%) |
Feb 14, 2022 | 37.34 | 38.95 | 37.26 | 38.10 | 8,701 | -1.70(-4.27%) |
Feb 11, 2022 | 41.27 | 41.27 | 39.43 | 39.80 | 272 | -1.05(-2.57%) |
Feb 10, 2022 | 40.76 | 40.85 | 40.76 | 40.85 | 45 | +1.32(+3.34%) |
Feb 09, 2022 | 40.20 | 40.20 | 39.53 | 39.53 | 86 | +0.57(+1.46%) |
Feb 08, 2022 | 39.79 | 40.78 | 38.96 | 38.96 | 286 | +0.26(+0.67%) |
Feb 07, 2022 | 38.78 | 39.75 | 38.70 | 38.70 | 5,056 | +0.80(+2.11%) |
Feb 04, 2022 | 37.77 | 39.70 | 37.77 | 37.90 | 100 | -1.20(-3.07%) |
Feb 03, 2022 | 38.70 | 39.10 | 1,307 | +2.42(+6.60%) | ||
Feb 01, 2022 | 36.68 | 330 | +0.97(+2.72%) | |||
Jan 31, 2022 | 35.63 | 37.33 | 35.63 | 35.71 | 67 | -0.70(-1.92%) |
Jan 28, 2022 | 36.48 | 36.91 | 36.41 | 36.41 | 131 | -0.26(-0.71%) |
Jan 27, 2022 | 37.52 | 37.52 | 36.67 | 36.67 | 439 | -0.33(-0.89%) |
Jan 26, 2022 | 38.17 | 38.17 | 37.00 | 37.00 | 659 | +0.80(+2.20%) |
Jan 25, 2022 | 35.54 | 36.20 | 35.54 | 36.20 | 49 | +0.63(+1.79%) |
Jan 24, 2022 | 35.00 | 35.57 | 34.91 | 35.57 | 341 | -1.40(-3.79%) |
Jan 21, 2022 | 37.23 | 37.61 | 36.78 | 36.97 | 410 | -1.24(-3.25%) |
Jan 20, 2022 | 38.27 | 38.27 | 37.90 | 38.21 | 147 | -0.38(-0.98%) |
Jan 19, 2022 | 39.19 | 39.19 | 38.59 | 38.59 | 146 | -0.58(-1.48%) |
Jan 18, 2022 | 38.53 | 39.17 | 38.53 | 39.17 | 33,707 | +0.96(+2.52%) |
Jan 14, 2022 | 38.21 | 0 | -1.50(-3.78%) | |||
Jan 13, 2022 | 38.38 | 39.71 | 38.38 | 39.71 | 10,708 | +2.01(+5.33%) |
Jan 12, 2022 | 38.62 | 38.62 | 37.70 | 37.70 | 241 | +0.65(+1.76%) |
Jan 11, 2022 | 38.43 | 38.43 | 37.05 | 37.05 | 137 | -0.04(-0.11%) |
Jan 10, 2022 | 38.48 | 38.48 | 36.59 | 37.09 | 656 | +0.26(+0.71%) |
Jan 07, 2022 | 37.67 | 37.67 | 36.75 | 36.83 | 127 | -0.27(-0.73%) |
Jan 06, 2022 | 36.68 | 37.10 | 36.68 | 37.10 | 79 | +0.70(+1.92%) |
Jan 05, 2022 | 37.32 | 37.32 | 36.40 | 36.40 | 503 | +0.15(+0.41%) |
Jan 04, 2022 | 35.95 | 36.25 | 35.83 | 36.25 | 449 | +2.42(+7.15%) |