Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.62 | 30.05 | 29.62 | 29.76 | 545,167 | +0.18(+0.60%) |
Mar 30, 2022 | 29.40 | 29.82 | 29.15 | 29.58 | 795,758 | +0.19(+0.64%) |
Mar 29, 2022 | 29.33 | 29.75 | 29.14 | 29.39 | 442,980 | +0.13(+0.43%) |
Mar 28, 2022 | 29.06 | 29.52 | 29.01 | 29.26 | 442,861 | +0.19(+0.64%) |
Mar 25, 2022 | 29.30 | 29.30 | 28.65 | 29.08 | 390,390 | +0.02(+0.06%) |
Mar 24, 2022 | 28.67 | 29.17 | 28.61 | 29.06 | 685,081 | +0.33(+1.15%) |
Mar 23, 2022 | 29.09 | 29.14 | 28.65 | 28.73 | 444,041 | -0.48(-1.63%) |
Mar 22, 2022 | 29.51 | 29.75 | 29.15 | 29.21 | 433,413 | -0.38(-1.29%) |
Mar 21, 2022 | 29.42 | 29.70 | 29.19 | 29.59 | 462,382 | +0.11(+0.37%) |
Mar 18, 2022 | 29.50 | 29.74 | 29.09 | 29.48 | 1,840,229 | -0.25(-0.86%) |
Mar 17, 2022 | 29.47 | 29.96 | 29.45 | 29.73 | 441,465 | +0.20(+0.69%) |
Mar 16, 2022 | 29.26 | 29.66 | 28.92 | 29.53 | 459,061 | +0.34(+1.16%) |
Mar 15, 2022 | 28.89 | 29.43 | 28.69 | 29.19 | 579,826 | +0.24(+0.82%) |
Mar 14, 2022 | 29.32 | 29.54 | 28.48 | 28.95 | 661,399 | -0.30(-1.02%) |
Mar 11, 2022 | 29.51 | 29.84 | 29.07 | 29.25 | 463,156 | -0.20(-0.66%) |
Mar 10, 2022 | 29.33 | 29.51 | 29.05 | 29.44 | 575,467 | +0.02(+0.06%) |
Mar 09, 2022 | 29.95 | 30.40 | 29.34 | 29.43 | 742,791 | -0.49(-1.65%) |
Mar 08, 2022 | 29.80 | 30.88 | 29.74 | 29.92 | 1,302,977 | +0.29(+0.99%) |
Mar 07, 2022 | 29.60 | 29.76 | 29.14 | 29.63 | 761,151 | +0.13(+0.45%) |
Mar 04, 2022 | 28.72 | 29.52 | 28.61 | 29.49 | 819,556 | +0.76(+2.65%) |
Mar 03, 2022 | 29.42 | 29.60 | 28.59 | 28.73 | 581,912 | -0.66(-2.25%) |
Mar 02, 2022 | 28.50 | 29.57 | 28.30 | 29.39 | 825,877 | +0.90(+3.15%) |
Mar 01, 2022 | 28.22 | 29.15 | 27.16 | 28.50 | 1,409,841 | +0.22(+0.77%) |
Feb 28, 2022 | 28.19 | 28.59 | 27.65 | 28.28 | 621,550 | +0.36(+1.29%) |
Feb 25, 2022 | 27.31 | 27.99 | 27.25 | 27.92 | 728,460 | +0.69(+2.52%) |
Feb 24, 2022 | 25.36 | 27.31 | 25.30 | 27.23 | 1,283,057 | +1.27(+4.87%) |
Feb 23, 2022 | 25.98 | 26.44 | 25.84 | 25.97 | 496,172 | +0.05(+0.19%) |
Feb 22, 2022 | 26.45 | 26.57 | 25.75 | 25.92 | 980,576 | -0.66(-2.49%) |
Feb 18, 2022 | 26.58 | 0 | -0.39(-1.46%) | |||
Feb 17, 2022 | 27.07 | 27.29 | 26.88 | 26.97 | 422,988 | -0.18(-0.68%) |
Feb 16, 2022 | 27.02 | 27.28 | 26.80 | 27.16 | 327,734 | +0.04(+0.15%) |
Feb 15, 2022 | 27.28 | 27.42 | 26.94 | 27.11 | 316,298 | +0.19(+0.72%) |
Feb 14, 2022 | 26.80 | 27.00 | 26.46 | 26.92 | 409,670 | +0.12(+0.44%) |
Feb 11, 2022 | 27.21 | 27.59 | 26.63 | 26.80 | 483,431 | -0.44(-1.60%) |
Feb 10, 2022 | 27.39 | 27.98 | 27.02 | 27.24 | 518,971 | -0.62(-2.23%) |
Feb 09, 2022 | 27.23 | 27.92 | 27.17 | 27.86 | 430,775 | +1.00(+3.71%) |
Feb 08, 2022 | 26.54 | 27.00 | 26.42 | 26.86 | 441,127 | +0.32(+1.20%) |
Feb 07, 2022 | 26.81 | 27.11 | 26.33 | 26.54 | 1,108,029 | -0.27(-1.00%) |
Feb 04, 2022 | 26.39 | 27.00 | 26.27 | 26.81 | 593,362 | +0.28(+1.04%) |
Feb 03, 2022 | 26.84 | 27.13 | 26.49 | 26.54 | 517,689 | -0.70(-2.58%) |
Feb 02, 2022 | 27.44 | 27.44 | 26.96 | 27.24 | 459,768 | +0.00(+0.00%) |
Feb 01, 2022 | 27.39 | 27.49 | 26.86 | 27.24 | 430,078 | -0.10(-0.37%) |
Jan 31, 2022 | 26.33 | 27.36 | 27.34 | 669,711 | +1.00(+3.78%) | |
Jan 28, 2022 | 26.59 | 26.59 | 25.91 | 26.34 | 648,317 | -0.36(-1.35%) |
Jan 27, 2022 | 26.96 | 27.33 | 26.63 | 26.70 | 735,031 | -0.13(-0.50%) |
Jan 26, 2022 | 27.49 | 27.72 | 26.54 | 26.84 | 901,176 | -0.32(-1.17%) |
Jan 25, 2022 | 26.98 | 27.57 | 26.98 | 27.16 | 787,103 | -0.40(-1.46%) |
Jan 24, 2022 | 26.56 | 27.63 | 26.17 | 27.56 | 1,077,787 | +0.53(+1.95%) |
Jan 21, 2022 | 27.32 | 27.60 | 26.84 | 27.03 | 855,247 | -0.49(-1.80%) |
Jan 20, 2022 | 28.18 | 28.55 | 27.48 | 27.52 | 1,250,573 | -0.49(-1.73%) |
Jan 19, 2022 | 27.09 | 28.30 | 27.09 | 28.01 | 803,446 | +0.96(+3.56%) |
Jan 18, 2022 | 27.26 | 27.47 | 26.78 | 27.05 | 838,440 | -0.65(-2.33%) |
Jan 14, 2022 | 27.69 | 0 | -0.11(-0.39%) | |||
Jan 13, 2022 | 28.31 | 28.51 | 27.62 | 27.80 | 1,230,923 | -0.89(-3.10%) |
Jan 12, 2022 | 28.26 | 28.85 | 28.26 | 28.69 | 674,569 | +0.43(+1.51%) |
Jan 11, 2022 | 28.41 | 28.78 | 28.24 | 28.26 | 738,955 | -0.09(-0.33%) |
Jan 10, 2022 | 28.28 | 28.57 | 27.97 | 28.35 | 783,612 | -0.24(-0.85%) |
Jan 07, 2022 | 28.59 | 28.96 | 28.36 | 28.60 | 1,172,075 | +0.02(+0.06%) |
Jan 06, 2022 | 28.80 | 29.12 | 28.30 | 28.58 | 899,739 | -0.31(-1.07%) |
Jan 05, 2022 | 29.52 | 29.52 | 28.49 | 28.89 | 1,262,223 | -0.59(-2.02%) |
Jan 04, 2022 | 29.64 | 30.14 | 29.05 | 29.48 | 733,147 | -0.35(-1.18%) |