Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.33 | 27.78 | 26.67 | 27.24 | 278,154 | +0.21(+0.78%) |
Mar 30, 2022 | 28.87 | 28.87 | 26.99 | 27.03 | 305,956 | -1.93(-6.66%) |
Mar 29, 2022 | 27.81 | 29.08 | 27.81 | 28.96 | 271,800 | +1.27(+4.59%) |
Mar 28, 2022 | 27.20 | 27.76 | 26.95 | 27.69 | 281,678 | +0.44(+1.61%) |
Mar 25, 2022 | 27.41 | 27.56 | 26.68 | 27.25 | 207,741 | -0.15(-0.55%) |
Mar 24, 2022 | 26.65 | 27.40 | 26.56 | 27.40 | 181,522 | +0.54(+2.01%) |
Mar 23, 2022 | 26.84 | 27.50 | 26.35 | 26.86 | 269,479 | -0.11(-0.41%) |
Mar 22, 2022 | 26.32 | 27.91 | 26.32 | 26.97 | 615,733 | -0.02(-0.07%) |
Mar 21, 2022 | 27.97 | 27.97 | 26.62 | 26.99 | 431,100 | -0.53(-1.93%) |
Mar 18, 2022 | 27.91 | 28.32 | 27.12 | 27.52 | 497,519 | -0.44(-1.57%) |
Mar 17, 2022 | 27.16 | 28.12 | 27.10 | 27.96 | 206,573 | +0.58(+2.12%) |
Mar 16, 2022 | 26.85 | 27.78 | 26.74 | 27.38 | 338,963 | +0.94(+3.56%) |
Mar 15, 2022 | 25.73 | 26.54 | 25.73 | 26.44 | 278,510 | +0.65(+2.52%) |
Mar 14, 2022 | 24.86 | 25.81 | 24.59 | 25.79 | 724,990 | +0.75(+3.00%) |
Mar 11, 2022 | 27.21 | 27.21 | 25.04 | 25.04 | 822,834 | -1.99(-7.36%) |
Mar 10, 2022 | 28.62 | 28.62 | 26.46 | 27.03 | 711,255 | -1.60(-5.59%) |
Mar 09, 2022 | 27.92 | 29.06 | 27.92 | 28.63 | 411,735 | +1.20(+4.37%) |
Mar 08, 2022 | 27.86 | 28.40 | 27.86 | 27.43 | 390,827 | -0.65(-2.31%) |
Mar 07, 2022 | 30.12 | 30.12 | 28.08 | 28.08 | 381,383 | -1.59(-5.36%) |
Mar 04, 2022 | 30.41 | 31.00 | 29.28 | 29.67 | 326,261 | -1.06(-3.45%) |
Mar 03, 2022 | 33.25 | 33.27 | 30.44 | 30.73 | 428,551 | -2.48(-7.47%) |
Mar 02, 2022 | 33.76 | 33.76 | 32.39 | 33.21 | 418,165 | -0.38(-1.13%) |
Mar 01, 2022 | 33.91 | 33.99 | 32.88 | 33.59 | 456,323 | +0.33(+0.99%) |
Feb 28, 2022 | 32.27 | 33.42 | 31.41 | 33.26 | 599,170 | +0.98(+3.04%) |
Feb 25, 2022 | 32.48 | 33.39 | 32.16 | 32.28 | 249,963 | -0.21(-0.65%) |
Feb 24, 2022 | 30.41 | 32.50 | 29.98 | 32.49 | 264,611 | +0.98(+3.11%) |
Feb 23, 2022 | 32.00 | 32.55 | 30.71 | 31.51 | 544,760 | -0.14(-0.44%) |
Feb 22, 2022 | 30.42 | 32.14 | 30.42 | 31.65 | 470,447 | +0.59(+1.90%) |
Feb 18, 2022 | 31.06 | 0 | -0.08(-0.26%) | |||
Feb 17, 2022 | 30.90 | 31.68 | 30.67 | 31.14 | 389,243 | +0.30(+0.97%) |
Feb 16, 2022 | 30.00 | 31.84 | 29.70 | 30.84 | 649,206 | -0.56(-1.78%) |
Feb 15, 2022 | 31.42 | 31.93 | 31.06 | 31.40 | 258,765 | +0.07(+0.22%) |
Feb 14, 2022 | 30.96 | 31.70 | 30.75 | 31.33 | 464,037 | +0.17(+0.55%) |
Feb 11, 2022 | 32.68 | 32.69 | 31.00 | 31.16 | 402,392 | -1.17(-3.62%) |
Feb 10, 2022 | 33.41 | 34.85 | 32.00 | 32.33 | 955,245 | -2.02(-5.88%) |
Feb 09, 2022 | 35.51 | 36.00 | 33.73 | 34.35 | 1,083,102 | -2.43(-6.61%) |
Feb 08, 2022 | 35.15 | 36.93 | 35.00 | 36.78 | 434,871 | +1.24(+3.49%) |
Feb 07, 2022 | 36.20 | 36.78 | 35.36 | 35.54 | 230,139 | -0.26(-0.73%) |
Feb 04, 2022 | 34.31 | 36.04 | 33.97 | 35.80 | 361,040 | +1.83(+5.39%) |
Feb 03, 2022 | 32.71 | 33.97 | 497,960 | -1.87(-5.22%) | ||
Feb 02, 2022 | 36.61 | 36.94 | 35.56 | 35.84 | 421,790 | +0.05(+0.14%) |
Feb 01, 2022 | 34.50 | 35.88 | 33.84 | 35.79 | 519,605 | +1.99(+5.89%) |
Jan 31, 2022 | 32.64 | 33.80 | 317,101 | +1.19(+3.65%) | ||
Jan 28, 2022 | 32.25 | 33.14 | 31.50 | 32.61 | 212,854 | +0.81(+2.55%) |
Jan 27, 2022 | 32.12 | 32.62 | 31.51 | 31.80 | 375,694 | -0.62(-1.91%) |
Jan 26, 2022 | 33.59 | 35.79 | 32.16 | 32.42 | 275,190 | -0.53(-1.61%) |
Jan 25, 2022 | 33.36 | 33.98 | 32.41 | 32.95 | 276,225 | -0.77(-2.28%) |
Jan 24, 2022 | 33.50 | 34.01 | 31.90 | 33.72 | 469,508 | -0.63(-1.83%) |
Jan 21, 2022 | 34.50 | 35.39 | 33.84 | 34.35 | 311,645 | -0.30(-0.87%) |
Jan 20, 2022 | 35.45 | 36.32 | 34.61 | 34.65 | 282,965 | +0.09(+0.26%) |
Jan 19, 2022 | 34.33 | 35.56 | 34.32 | 34.56 | 284,448 | +0.26(+0.76%) |
Jan 18, 2022 | 35.01 | 35.61 | 34.11 | 34.30 | 441,921 | -1.48(-4.14%) |
Jan 14, 2022 | 35.78 | 0 | -0.60(-1.65%) | |||
Jan 13, 2022 | 36.70 | 37.59 | 36.37 | 36.38 | 450,501 | -0.41(-1.11%) |
Jan 12, 2022 | 36.93 | 37.76 | 35.95 | 36.79 | 924,908 | +0.45(+1.24%) |
Jan 11, 2022 | 35.20 | 36.77 | 34.83 | 36.34 | 280,133 | +0.93(+2.63%) |
Jan 10, 2022 | 35.35 | 36.01 | 34.21 | 35.41 | 279,789 | -0.20(-0.56%) |
Jan 07, 2022 | 35.40 | 36.62 | 35.39 | 35.61 | 372,877 | +0.05(+0.14%) |
Jan 06, 2022 | 35.88 | 36.71 | 35.26 | 35.56 | 475,065 | -0.54(-1.50%) |
Jan 05, 2022 | 37.94 | 38.70 | 35.70 | 36.10 | 266,389 | -2.07(-5.42%) |
Jan 04, 2022 | 38.88 | 39.40 | 37.58 | 38.17 | 229,732 | -0.71(-1.83%) |