Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.24 | 26.61 | 25.80 | 25.83 | 820,463 | -0.41(-1.56%) |
Mar 30, 2022 | 26.76 | 27.25 | 26.18 | 26.24 | 556,667 | -0.58(-2.16%) |
Mar 29, 2022 | 26.67 | 27.15 | 26.22 | 26.82 | 495,916 | +0.69(+2.64%) |
Mar 28, 2022 | 26.10 | 26.44 | 25.41 | 26.13 | 503,985 | -0.18(-0.68%) |
Mar 25, 2022 | 26.72 | 26.73 | 25.90 | 26.31 | 361,821 | -0.23(-0.87%) |
Mar 24, 2022 | 26.06 | 26.56 | 25.64 | 26.54 | 436,520 | +0.68(+2.63%) |
Mar 23, 2022 | 26.23 | 26.84 | 25.75 | 25.86 | 355,158 | -0.46(-1.75%) |
Mar 22, 2022 | 26.34 | 26.66 | 25.98 | 26.32 | 351,845 | +0.08(+0.30%) |
Mar 21, 2022 | 26.10 | 26.52 | 25.76 | 26.24 | 565,632 | +0.24(+0.92%) |
Mar 18, 2022 | 25.46 | 26.49 | 25.32 | 26.00 | 2,452,681 | +0.23(+0.89%) |
Mar 17, 2022 | 25.71 | 25.94 | 25.38 | 25.77 | 557,153 | +0.03(+0.12%) |
Mar 16, 2022 | 25.57 | 26.32 | 25.02 | 25.74 | 735,905 | +0.55(+2.18%) |
Mar 15, 2022 | 24.71 | 25.37 | 24.67 | 25.19 | 534,967 | +0.46(+1.86%) |
Mar 14, 2022 | 25.08 | 25.10 | 24.07 | 24.73 | 801,520 | -0.56(-2.21%) |
Mar 11, 2022 | 26.23 | 26.25 | 25.15 | 25.29 | 554,651 | -0.64(-2.47%) |
Mar 10, 2022 | 25.65 | 26.01 | 25.15 | 25.93 | 376,695 | -0.25(-0.95%) |
Mar 09, 2022 | 26.29 | 26.59 | 26.01 | 26.18 | 482,328 | +0.61(+2.39%) |
Mar 08, 2022 | 25.10 | 26.65 | 24.68 | 25.57 | 671,457 | +0.54(+2.16%) |
Mar 07, 2022 | 26.93 | 27.45 | 24.86 | 25.03 | 935,402 | -1.88(-6.99%) |
Mar 04, 2022 | 26.95 | 27.42 | 26.45 | 26.91 | 559,879 | -0.37(-1.36%) |
Mar 03, 2022 | 28.39 | 28.39 | 27.00 | 27.28 | 400,811 | -0.76(-2.71%) |
Mar 02, 2022 | 27.24 | 28.70 | 27.13 | 28.04 | 763,300 | +0.98(+3.62%) |
Mar 01, 2022 | 27.23 | 27.84 | 26.61 | 27.06 | 611,537 | -0.39(-1.42%) |
Feb 28, 2022 | 27.93 | 28.31 | 26.84 | 27.45 | 573,975 | -0.66(-2.35%) |
Feb 25, 2022 | 28.38 | 28.44 | 27.61 | 28.11 | 942,919 | -0.26(-0.92%) |
Feb 24, 2022 | 26.66 | 28.52 | 26.50 | 28.37 | 694,085 | +0.51(+1.83%) |
Feb 23, 2022 | 28.74 | 29.18 | 27.75 | 27.86 | 560,128 | -0.61(-2.14%) |
Feb 22, 2022 | 27.66 | 29.17 | 27.16 | 28.47 | 995,121 | +0.57(+2.04%) |
Feb 18, 2022 | 27.90 | 0 | -0.27(-0.96%) | |||
Feb 17, 2022 | 28.43 | 28.53 | 27.84 | 28.17 | 345,690 | -0.66(-2.29%) |
Feb 16, 2022 | 28.33 | 29.21 | 27.85 | 28.83 | 419,352 | +0.31(+1.09%) |
Feb 15, 2022 | 27.61 | 28.66 | 27.25 | 28.52 | 634,680 | +1.49(+5.51%) |
Feb 14, 2022 | 27.28 | 27.82 | 26.70 | 27.03 | 488,723 | -0.25(-0.92%) |
Feb 11, 2022 | 28.32 | 28.49 | 26.88 | 27.28 | 780,797 | -1.00(-3.54%) |
Feb 10, 2022 | 27.98 | 29.34 | 27.94 | 28.28 | 628,227 | -0.44(-1.53%) |
Feb 09, 2022 | 28.83 | 29.07 | 28.01 | 28.72 | 599,662 | +0.46(+1.63%) |
Feb 08, 2022 | 27.09 | 28.42 | 27.04 | 28.26 | 875,266 | +1.10(+4.05%) |
Feb 07, 2022 | 26.89 | 27.76 | 26.89 | 27.16 | 502,910 | +0.31(+1.15%) |
Feb 04, 2022 | 26.94 | 27.45 | 26.25 | 26.85 | 742,618 | -0.27(-1.00%) |
Feb 03, 2022 | 27.19 | 27.12 | 760,338 | -0.73(-2.62%) | ||
Feb 02, 2022 | 28.75 | 28.80 | 27.33 | 27.85 | 1,135,392 | -0.68(-2.38%) |
Feb 01, 2022 | 29.00 | 29.25 | 27.95 | 28.53 | 604,800 | -0.15(-0.52%) |
Jan 31, 2022 | 27.45 | 28.68 | 838,838 | +1.23(+4.48%) | ||
Jan 28, 2022 | 26.60 | 27.45 | 26.00 | 27.45 | 1,586,564 | +0.62(+2.33%) |
Jan 27, 2022 | 28.50 | 28.50 | 26.59 | 26.82 | 1,797,358 | -1.25(-4.47%) |
Jan 26, 2022 | 28.80 | 29.38 | 27.75 | 28.08 | 722,654 | +0.26(+0.95%) |
Jan 25, 2022 | 27.84 | 28.52 | 27.34 | 27.82 | 944,756 | -0.98(-3.42%) |
Jan 24, 2022 | 27.44 | 28.85 | 27.06 | 28.80 | 1,254,340 | +0.66(+2.36%) |
Jan 21, 2022 | 28.34 | 29.44 | 28.05 | 28.14 | 1,270,092 | -0.88(-3.02%) |
Jan 20, 2022 | 30.53 | 30.95 | 28.95 | 29.01 | 1,615,220 | -1.60(-5.23%) |
Jan 19, 2022 | 32.76 | 32.76 | 30.55 | 30.61 | 1,565,504 | -2.11(-6.43%) |
Jan 18, 2022 | 32.50 | 33.24 | 32.06 | 32.72 | 1,220,504 | -0.41(-1.24%) |
Jan 14, 2022 | 33.12 | 0 | +1.57(+4.99%) | |||
Jan 13, 2022 | 32.67 | 33.00 | 31.45 | 31.55 | 857,508 | -0.44(-1.38%) |
Jan 12, 2022 | 33.30 | 33.30 | 31.82 | 31.99 | 772,994 | -0.90(-2.74%) |
Jan 11, 2022 | 33.02 | 33.44 | 32.20 | 32.89 | 1,216,196 | -0.28(-0.84%) |
Jan 10, 2022 | 31.41 | 33.48 | 30.60 | 33.17 | 1,815,510 | +0.87(+2.69%) |
Jan 07, 2022 | 31.62 | 33.12 | 31.34 | 32.30 | 1,546,922 | +0.24(+0.75%) |
Jan 06, 2022 | 30.86 | 32.44 | 29.93 | 32.06 | 2,060,196 | +1.30(+4.23%) |
Jan 05, 2022 | 34.56 | 34.73 | 29.50 | 30.76 | 7,188,988 | -5.60(-15.40%) |
Jan 04, 2022 | 36.55 | 37.00 | 35.03 | 36.36 | 1,668,144 | +0.01(+0.02%) |