Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.24 | 26.53 | 26.15 | 26.18 | 244,901 | -0.22(-0.83%) |
Mar 30, 2022 | 26.30 | 26.96 | 26.20 | 26.40 | 287,825 | +0.12(+0.46%) |
Mar 29, 2022 | 25.81 | 26.49 | 25.70 | 26.28 | 238,638 | +0.60(+2.34%) |
Mar 28, 2022 | 25.32 | 25.68 | 24.86 | 25.68 | 245,127 | +0.56(+2.23%) |
Mar 25, 2022 | 25.22 | 25.70 | 24.93 | 25.12 | 548,439 | -0.15(-0.59%) |
Mar 24, 2022 | 24.41 | 25.32 | 24.16 | 25.27 | 556,280 | +1.01(+4.16%) |
Mar 23, 2022 | 25.00 | 25.02 | 24.02 | 24.26 | 283,788 | -0.88(-3.50%) |
Mar 22, 2022 | 25.90 | 26.22 | 25.05 | 25.14 | 365,060 | -0.66(-2.56%) |
Mar 21, 2022 | 26.05 | 26.83 | 25.56 | 25.80 | 485,435 | +0.24(+0.94%) |
Mar 18, 2022 | 25.63 | 26.89 | 25.54 | 25.56 | 1,960,053 | -1.33(-4.95%) |
Mar 17, 2022 | 26.70 | 27.36 | 26.43 | 26.89 | 307,813 | +0.27(+1.01%) |
Mar 16, 2022 | 26.69 | 27.31 | 26.02 | 26.62 | 399,676 | +0.15(+0.57%) |
Mar 15, 2022 | 25.81 | 26.56 | 25.71 | 26.47 | 283,465 | +0.88(+3.44%) |
Mar 14, 2022 | 26.81 | 26.86 | 25.51 | 25.59 | 250,292 | -1.15(-4.30%) |
Mar 11, 2022 | 27.02 | 27.20 | 26.62 | 26.74 | 204,012 | -0.17(-0.63%) |
Mar 10, 2022 | 26.07 | 27.03 | 25.87 | 26.91 | 224,720 | +0.53(+2.01%) |
Mar 09, 2022 | 26.84 | 26.99 | 26.24 | 26.38 | 231,600 | +0.10(+0.38%) |
Mar 08, 2022 | 26.05 | 26.71 | 25.95 | 26.28 | 392,237 | +0.45(+1.74%) |
Mar 07, 2022 | 26.22 | 26.39 | 25.27 | 25.83 | 296,472 | -0.07(-0.27%) |
Mar 04, 2022 | 26.28 | 26.43 | 25.61 | 25.90 | 246,998 | -0.76(-2.85%) |
Mar 03, 2022 | 25.77 | 26.71 | 25.77 | 26.66 | 288,430 | +1.03(+4.02%) |
Mar 02, 2022 | 25.52 | 26.09 | 25.50 | 25.63 | 388,787 | +0.38(+1.50%) |
Mar 01, 2022 | 26.90 | 26.91 | 25.11 | 25.25 | 397,023 | -1.51(-5.64%) |
Feb 28, 2022 | 27.30 | 27.56 | 26.32 | 26.76 | 480,586 | -0.64(-2.34%) |
Feb 25, 2022 | 27.05 | 27.60 | 26.52 | 27.40 | 230,539 | +0.48(+1.78%) |
Feb 24, 2022 | 25.42 | 26.98 | 25.20 | 26.92 | 426,183 | +0.93(+3.58%) |
Feb 23, 2022 | 28.40 | 28.40 | 25.82 | 25.99 | 422,958 | -1.94(-6.95%) |
Feb 22, 2022 | 26.85 | 28.43 | 26.85 | 27.93 | 547,781 | +0.88(+3.25%) |
Feb 18, 2022 | 27.05 | 0 | -0.36(-1.31%) | |||
Feb 17, 2022 | 27.73 | 27.95 | 27.09 | 27.41 | 196,262 | -0.63(-2.25%) |
Feb 16, 2022 | 27.56 | 28.42 | 27.55 | 28.04 | 286,447 | +0.37(+1.34%) |
Feb 15, 2022 | 26.90 | 28.03 | 26.90 | 27.67 | 614,742 | +1.13(+4.26%) |
Feb 14, 2022 | 26.16 | 27.01 | 26.04 | 26.54 | 409,956 | +0.64(+2.47%) |
Feb 11, 2022 | 25.96 | 26.51 | 25.35 | 25.90 | 335,410 | -0.04(-0.15%) |
Feb 10, 2022 | 26.65 | 27.23 | 25.79 | 25.94 | 342,215 | -0.99(-3.68%) |
Feb 09, 2022 | 27.46 | 27.89 | 26.66 | 26.93 | 349,505 | -0.23(-0.85%) |
Feb 08, 2022 | 26.36 | 27.41 | 26.36 | 27.16 | 486,128 | +0.70(+2.65%) |
Feb 07, 2022 | 27.11 | 27.19 | 26.26 | 26.46 | 374,202 | -0.02(-0.08%) |
Feb 04, 2022 | 26.25 | 27.24 | 25.35 | 26.48 | 446,606 | +1.11(+4.38%) |
Feb 03, 2022 | 25.68 | 25.37 | 25.37 | 279,176 | -0.53(-2.05%) | |
Feb 02, 2022 | 26.93 | 27.50 | 25.87 | 25.90 | 306,930 | -1.01(-3.75%) |
Feb 01, 2022 | 26.34 | 26.97 | 26.00 | 26.91 | 425,431 | +0.67(+2.55%) |
Jan 31, 2022 | 26.05 | 26.24 | 1,208,724 | -0.10(-0.38%) | ||
Jan 28, 2022 | 25.20 | 26.36 | 24.82 | 26.34 | 458,462 | +1.07(+4.23%) |
Jan 27, 2022 | 25.54 | 27.64 | 25.14 | 25.27 | 414,714 | -0.04(-0.16%) |
Jan 26, 2022 | 26.25 | 26.98 | 25.00 | 25.31 | 536,559 | -0.50(-1.94%) |
Jan 25, 2022 | 24.23 | 25.88 | 24.23 | 25.81 | 741,617 | +0.94(+3.78%) |
Jan 24, 2022 | 22.31 | 24.95 | 22.31 | 24.87 | 479,172 | +1.91(+8.32%) |
Jan 21, 2022 | 23.31 | 24.01 | 22.93 | 22.96 | 414,104 | -0.61(-2.59%) |
Jan 20, 2022 | 23.96 | 24.98 | 23.47 | 23.57 | 404,678 | -0.22(-0.92%) |
Jan 19, 2022 | 25.05 | 25.16 | 23.75 | 23.79 | 306,333 | -1.31(-5.22%) |
Jan 18, 2022 | 26.60 | 26.60 | 25.05 | 25.10 | 196,371 | -1.61(-6.03%) |
Jan 14, 2022 | 26.71 | 0 | +0.09(+0.34%) | |||
Jan 13, 2022 | 27.40 | 27.67 | 26.51 | 26.62 | 251,148 | -0.62(-2.28%) |
Jan 12, 2022 | 28.08 | 28.82 | 26.97 | 27.24 | 469,517 | -0.55(-1.98%) |
Jan 11, 2022 | 27.65 | 27.84 | 27.00 | 27.79 | 317,985 | +0.09(+0.32%) |
Jan 10, 2022 | 28.19 | 28.87 | 27.35 | 27.70 | 308,114 | -0.88(-3.08%) |
Jan 07, 2022 | 28.81 | 28.91 | 28.24 | 28.58 | 184,471 | +0.32(+1.13%) |
Jan 06, 2022 | 28.26 | 28.41 | 27.56 | 28.26 | 215,354 | +0.12(+0.43%) |
Jan 05, 2022 | 29.73 | 29.81 | 28.10 | 28.14 | 150,545 | -1.58(-5.32%) |
Jan 04, 2022 | 30.11 | 30.23 | 29.37 | 29.72 | 161,459 | -0.28(-0.93%) |