Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.00 | 29.00 | 28.33 | 28.33 | 8,211 | -0.50(-1.73%) |
Mar 30, 2022 | 29.26 | 29.26 | 28.78 | 28.83 | 13,508 | -0.52(-1.77%) |
Mar 29, 2022 | 29.35 | 29.48 | 29.11 | 29.35 | 13,096 | +0.52(+1.80%) |
Mar 28, 2022 | 28.85 | 28.85 | 28.59 | 28.83 | 5,072 | +0.00(+0.00%) |
Mar 25, 2022 | 28.79 | 28.86 | 28.67 | 28.83 | 9,053 | -0.17(-0.57%) |
Mar 24, 2022 | 28.71 | 29.00 | 28.71 | 29.00 | 14,893 | +0.59(+2.07%) |
Mar 23, 2022 | 28.73 | 28.93 | 28.38 | 28.41 | 8,934 | -0.55(-1.89%) |
Mar 22, 2022 | 28.79 | 28.98 | 28.73 | 28.96 | 26,614 | +0.41(+1.42%) |
Mar 21, 2022 | 28.69 | 28.97 | 28.36 | 28.56 | 9,387 | -0.24(-0.83%) |
Mar 18, 2022 | 28.55 | 28.80 | 28.55 | 28.80 | 107,444 | +0.53(+1.88%) |
Mar 17, 2022 | 27.38 | 28.26 | 27.38 | 28.26 | 5,520 | +0.54(+1.97%) |
Mar 16, 2022 | 26.85 | 27.72 | 26.85 | 27.72 | 5,769 | +1.32(+5.01%) |
Mar 15, 2022 | 25.67 | 26.42 | 25.67 | 26.40 | 6,228 | +0.42(+1.62%) |
Mar 14, 2022 | 26.05 | 26.44 | 25.50 | 25.98 | 85,953 | -0.28(-1.08%) |
Mar 11, 2022 | 27.14 | 27.21 | 26.25 | 26.26 | 7,454 | -0.46(-1.72%) |
Mar 10, 2022 | 26.74 | 26.82 | 26.59 | 26.72 | 3,535 | -0.54(-1.97%) |
Mar 09, 2022 | 26.66 | 27.30 | 26.66 | 27.26 | 7,717 | +1.13(+4.31%) |
Mar 08, 2022 | 25.93 | 26.90 | 25.93 | 26.13 | 10,118 | -0.15(-0.56%) |
Mar 07, 2022 | 27.02 | 27.15 | 26.23 | 26.28 | 6,550 | -1.05(-3.83%) |
Mar 04, 2022 | 27.72 | 27.72 | 27.09 | 27.33 | 8,160 | -0.65(-2.31%) |
Mar 03, 2022 | 28.65 | 28.65 | 27.87 | 27.97 | 4,084 | -0.61(-2.12%) |
Mar 02, 2022 | 28.33 | 28.65 | 28.12 | 28.58 | 17,527 | +0.31(+1.11%) |
Mar 01, 2022 | 28.69 | 28.69 | 28.07 | 28.27 | 80,651 | -0.36(-1.26%) |
Feb 28, 2022 | 28.07 | 28.65 | 28.07 | 28.63 | 6,902 | +0.19(+0.66%) |
Feb 25, 2022 | 28.12 | 28.44 | 28.19 | 28.44 | 3,648 | +0.49(+1.75%) |
Feb 24, 2022 | 25.63 | 27.95 | 25.59 | 27.95 | 11,129 | +1.06(+3.93%) |
Feb 23, 2022 | 27.76 | 27.79 | 26.87 | 26.90 | 15,990 | -0.72(-2.62%) |
Feb 22, 2022 | 28.04 | 28.12 | 27.40 | 27.62 | 8,177 | -0.64(-2.25%) |
Feb 18, 2022 | 28.26 | 0 | -0.45(-1.55%) | |||
Feb 17, 2022 | 29.25 | 29.25 | 28.68 | 28.70 | 4,813 | -0.84(-2.83%) |
Feb 16, 2022 | 29.42 | 29.58 | 29.19 | 29.54 | 6,317 | -0.28(-0.95%) |
Feb 15, 2022 | 29.16 | 29.84 | 29.16 | 29.82 | 8,558 | +1.02(+3.54%) |
Feb 14, 2022 | 28.99 | 29.11 | 28.77 | 28.80 | 10,520 | -0.11(-0.38%) |
Feb 11, 2022 | 29.92 | 29.92 | 28.91 | 28.91 | 4,066 | -0.91(-3.05%) |
Feb 10, 2022 | 30.34 | 30.60 | 29.80 | 29.82 | 11,715 | -0.42(-1.39%) |
Feb 09, 2022 | 29.85 | 30.24 | 29.85 | 30.24 | 9,701 | +0.89(+3.03%) |
Feb 08, 2022 | 28.89 | 29.35 | 28.77 | 29.35 | 5,744 | +0.32(+1.11%) |
Feb 07, 2022 | 29.05 | 29.37 | 28.91 | 29.03 | 6,313 | +0.09(+0.30%) |
Feb 04, 2022 | 28.52 | 29.05 | 28.42 | 28.94 | 10,897 | +0.49(+1.73%) |
Feb 03, 2022 | 28.55 | 28.45 | 28.45 | 6,002 | -0.84(-2.88%) | |
Feb 02, 2022 | 29.53 | 29.53 | 29.19 | 29.29 | 14,603 | -0.07(-0.23%) |
Feb 01, 2022 | 29.06 | 29.40 | 28.81 | 29.36 | 110,030 | +0.55(+1.90%) |
Jan 31, 2022 | 27.93 | 28.81 | 28.81 | 10,133 | +0.97(+3.48%) | |
Jan 28, 2022 | 27.01 | 27.85 | 26.70 | 27.84 | 58,159 | +0.80(+2.97%) |
Jan 27, 2022 | 27.74 | 27.74 | 26.94 | 27.04 | 8,092 | -0.43(-1.57%) |
Jan 26, 2022 | 28.18 | 28.38 | 27.37 | 27.47 | 29,120 | -0.16(-0.57%) |
Jan 25, 2022 | 27.80 | 28.06 | 27.41 | 27.63 | 76,002 | -0.76(-2.69%) |
Jan 24, 2022 | 27.24 | 28.41 | 26.59 | 28.39 | 30,115 | +0.51(+1.83%) |
Jan 21, 2022 | 28.58 | 28.76 | 27.86 | 27.88 | 50,389 | -0.88(-3.06%) |
Jan 20, 2022 | 29.72 | 29.79 | 28.73 | 28.77 | 10,875 | -0.40(-1.38%) |
Jan 19, 2022 | 29.41 | 29.67 | 29.17 | 29.17 | 86,547 | -0.25(-0.87%) |
Jan 18, 2022 | 29.92 | 29.92 | 29.42 | 29.42 | 14,913 | -0.90(-2.97%) |
Jan 14, 2022 | 30.32 | 0 | -0.10(-0.32%) | |||
Jan 13, 2022 | 31.42 | 31.42 | 30.37 | 30.42 | 7,194 | -0.76(-2.45%) |
Jan 12, 2022 | 31.62 | 31.62 | 31.10 | 31.18 | 6,830 | -0.07(-0.22%) |
Jan 11, 2022 | 30.82 | 31.32 | 30.75 | 31.25 | 17,052 | +0.34(+1.11%) |
Jan 10, 2022 | 30.45 | 30.91 | 29.99 | 30.91 | 20,894 | -0.00(-0.01%) |
Jan 07, 2022 | 31.27 | 31.51 | 30.88 | 30.91 | 5,899 | -0.39(-1.24%) |
Jan 06, 2022 | 31.38 | 31.54 | 31.01 | 31.30 | 14,975 | -0.05(-0.16%) |
Jan 05, 2022 | 32.63 | 32.63 | 31.33 | 31.35 | 18,785 | -1.49(-4.53%) |
Jan 04, 2022 | 33.09 | 33.14 | 32.40 | 32.84 | 9,011 | -0.36(-1.09%) |