Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.22 | 27.00 | 25.88 | 25.91 | 1,941,476 | -0.43(-1.63%) |
Mar 30, 2022 | 26.68 | 26.99 | 25.91 | 26.34 | 1,744,384 | -0.56(-2.08%) |
Mar 29, 2022 | 26.71 | 27.00 | 26.27 | 26.90 | 2,718,505 | +0.46(+1.74%) |
Mar 28, 2022 | 26.35 | 26.54 | 26.21 | 26.44 | 1,332,873 | +0.03(+0.11%) |
Mar 25, 2022 | 26.42 | 26.62 | 26.25 | 26.41 | 1,426,190 | +0.04(+0.15%) |
Mar 24, 2022 | 26.32 | 26.77 | 26.11 | 26.37 | 2,381,617 | +0.42(+1.62%) |
Mar 23, 2022 | 26.32 | 26.53 | 25.82 | 25.95 | 2,272,375 | -0.43(-1.63%) |
Mar 22, 2022 | 26.04 | 26.54 | 26.02 | 26.38 | 1,657,337 | +0.52(+2.01%) |
Mar 21, 2022 | 26.01 | 26.25 | 25.57 | 25.86 | 1,771,541 | -0.18(-0.69%) |
Mar 18, 2022 | 25.69 | 26.05 | 25.63 | 26.04 | 2,945,597 | +0.10(+0.39%) |
Mar 17, 2022 | 25.85 | 26.05 | 25.65 | 25.94 | 1,531,465 | -0.01(-0.04%) |
Mar 16, 2022 | 25.46 | 26.01 | 25.01 | 25.95 | 2,088,457 | +0.66(+2.61%) |
Mar 15, 2022 | 25.11 | 25.44 | 24.94 | 25.29 | 2,159,407 | +0.45(+1.81%) |
Mar 14, 2022 | 24.73 | 25.16 | 24.73 | 24.84 | 2,350,904 | +0.24(+0.98%) |
Mar 11, 2022 | 24.78 | 25.07 | 24.59 | 24.60 | 1,953,470 | -0.01(-0.04%) |
Mar 10, 2022 | 24.56 | 24.88 | 24.39 | 24.61 | 2,007,022 | -0.36(-1.44%) |
Mar 09, 2022 | 24.64 | 25.05 | 24.55 | 24.97 | 2,638,668 | +0.91(+3.78%) |
Mar 08, 2022 | 23.75 | 24.55 | 23.58 | 24.06 | 4,344,548 | +0.39(+1.65%) |
Mar 07, 2022 | 24.30 | 24.56 | 23.45 | 23.67 | 4,824,157 | -0.78(-3.19%) |
Mar 04, 2022 | 25.00 | 25.22 | 24.27 | 24.45 | 2,871,540 | -0.92(-3.63%) |
Mar 03, 2022 | 26.33 | 26.40 | 25.21 | 25.37 | 2,083,686 | -0.91(-3.46%) |
Mar 02, 2022 | 25.48 | 26.55 | 25.48 | 26.28 | 2,583,374 | +0.99(+3.91%) |
Mar 01, 2022 | 25.94 | 26.10 | 25.14 | 25.29 | 2,872,457 | -0.58(-2.24%) |
Feb 28, 2022 | 25.74 | 26.76 | 25.69 | 25.87 | 4,861,711 | -0.36(-1.37%) |
Feb 25, 2022 | 26.19 | 26.48 | 25.90 | 26.23 | 1,843,657 | +0.21(+0.81%) |
Feb 24, 2022 | 25.36 | 26.09 | 24.99 | 26.02 | 2,226,523 | +0.09(+0.35%) |
Feb 23, 2022 | 26.27 | 26.38 | 25.88 | 25.93 | 1,645,119 | -0.16(-0.61%) |
Feb 22, 2022 | 26.32 | 26.68 | 25.91 | 26.09 | 1,795,210 | -0.45(-1.70%) |
Feb 18, 2022 | 26.54 | 0 | -1.63(-5.79%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.09 | 28.17 | 1,750,699 | -0.77(-2.66%) |
Feb 16, 2022 | 28.35 | 29.07 | 28.35 | 28.94 | 1,682,654 | +0.42(+1.47%) |
Feb 15, 2022 | 27.88 | 28.54 | 27.69 | 28.52 | 1,353,310 | +0.78(+2.81%) |
Feb 14, 2022 | 27.82 | 28.10 | 27.55 | 27.74 | 1,482,811 | -0.17(-0.61%) |
Feb 11, 2022 | 28.26 | 28.61 | 27.82 | 27.91 | 3,181,286 | -0.38(-1.34%) |
Feb 10, 2022 | 28.76 | 29.17 | 28.25 | 28.29 | 3,460,791 | -0.67(-2.31%) |
Feb 09, 2022 | 28.62 | 29.11 | 28.46 | 28.96 | 2,066,083 | +0.53(+1.86%) |
Feb 08, 2022 | 28.42 | 28.62 | 28.13 | 28.43 | 1,739,047 | +0.12(+0.42%) |
Feb 07, 2022 | 27.66 | 28.45 | 27.52 | 28.31 | 1,392,826 | +0.62(+2.24%) |
Feb 04, 2022 | 27.75 | 27.93 | 27.31 | 27.69 | 2,384,647 | -0.06(-0.22%) |
Feb 03, 2022 | 27.56 | 27.75 | 1,740,278 | -0.05(-0.18%) | ||
Feb 02, 2022 | 27.66 | 27.88 | 27.41 | 27.80 | 1,354,885 | +0.27(+0.98%) |
Feb 01, 2022 | 27.01 | 27.59 | 26.73 | 27.53 | 1,977,078 | +1.30(+4.96%) |
Jan 28, 2022 | 25.36 | 26.23 | 24.58 | 26.23 | 4,611,477 | +0.78(+3.06%) |
Jan 27, 2022 | 25.96 | 27.01 | 25.32 | 25.45 | 4,391,828 | -0.40(-1.55%) |
Jan 26, 2022 | 26.42 | 26.59 | 25.64 | 25.85 | 3,622,429 | -0.29(-1.11%) |
Jan 25, 2022 | 26.39 | 26.39 | 25.67 | 26.14 | 3,467,787 | -0.49(-1.84%) |
Jan 24, 2022 | 26.48 | 26.77 | 25.87 | 26.63 | 3,865,784 | -0.03(-0.11%) |
Jan 21, 2022 | 27.36 | 27.46 | 26.58 | 26.66 | 3,919,278 | -0.88(-3.20%) |
Jan 20, 2022 | 27.87 | 28.31 | 27.52 | 27.54 | 2,917,710 | -0.34(-1.22%) |
Jan 19, 2022 | 28.00 | 28.14 | 27.64 | 27.88 | 2,807,386 | -0.09(-0.32%) |
Jan 18, 2022 | 28.65 | 28.92 | 27.57 | 27.97 | 2,505,457 | -0.69(-2.41%) |
Jan 14, 2022 | 28.66 | 0 | +0.41(+1.45%) | |||
Jan 13, 2022 | 27.93 | 28.61 | 27.75 | 28.25 | 2,205,015 | +0.43(+1.55%) |
Jan 12, 2022 | 27.89 | 28.23 | 27.59 | 27.82 | 2,950,116 | -0.07(-0.25%) |
Jan 11, 2022 | 27.50 | 28.01 | 27.50 | 27.89 | 1,722,968 | +0.38(+1.38%) |
Jan 10, 2022 | 27.82 | 27.95 | 27.31 | 27.51 | 1,557,442 | -0.22(-0.79%) |
Jan 07, 2022 | 27.67 | 28.21 | 27.57 | 27.73 | 1,583,600 | +0.18(+0.65%) |
Jan 06, 2022 | 27.61 | 27.98 | 27.48 | 27.55 | 1,514,408 | +0.05(+0.18%) |
Jan 05, 2022 | 28.57 | 28.76 | 27.49 | 27.50 | 1,801,597 | -0.96(-3.37%) |
Jan 04, 2022 | 28.33 | 28.82 | 28.29 | 28.46 | 2,410,971 | +0.32(+1.14%) |