Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.19 | 28.23 | 27.52 | 28.18 | 8,655 | -0.06(-0.20%) |
Mar 30, 2022 | 27.65 | 28.28 | 27.19 | 28.23 | 27,114 | +0.51(+1.84%) |
Mar 29, 2022 | 27.98 | 27.98 | 27.55 | 27.73 | 14,534 | -0.13(-0.48%) |
Mar 28, 2022 | 28.17 | 28.45 | 27.48 | 27.86 | 18,493 | -0.12(-0.41%) |
Mar 25, 2022 | 28.99 | 28.99 | 27.62 | 27.98 | 17,358 | -1.02(-3.51%) |
Mar 24, 2022 | 29.10 | 29.29 | 28.63 | 28.99 | 16,571 | -0.07(-0.23%) |
Mar 23, 2022 | 29.75 | 29.75 | 28.88 | 29.06 | 24,475 | -0.60(-2.01%) |
Mar 22, 2022 | 29.46 | 29.78 | 28.87 | 29.66 | 36,216 | +0.55(+1.88%) |
Mar 21, 2022 | 29.50 | 29.78 | 28.99 | 29.11 | 23,612 | -0.12(-0.39%) |
Mar 18, 2022 | 28.48 | 29.32 | 27.88 | 29.23 | 26,294 | +0.39(+1.37%) |
Mar 17, 2022 | 27.44 | 28.94 | 27.42 | 28.83 | 28,946 | +1.39(+5.08%) |
Mar 16, 2022 | 26.72 | 27.49 | 26.34 | 27.44 | 40,977 | +1.24(+4.73%) |
Mar 15, 2022 | 26.87 | 27.30 | 26.02 | 26.20 | 28,816 | -0.93(-3.44%) |
Mar 14, 2022 | 25.68 | 27.14 | 25.32 | 27.13 | 41,051 | +1.45(+5.65%) |
Mar 11, 2022 | 24.66 | 26.18 | 24.19 | 25.68 | 61,867 | +1.49(+6.16%) |
Mar 10, 2022 | 23.02 | 24.19 | 22.82 | 24.19 | 13,661 | +1.04(+4.51%) |
Mar 09, 2022 | 22.20 | 23.14 | 22.08 | 23.14 | 17,352 | +1.54(+7.14%) |
Mar 08, 2022 | 21.86 | 22.34 | 21.49 | 21.60 | 26,245 | -0.32(-1.44%) |
Mar 07, 2022 | 23.65 | 23.65 | 21.75 | 21.92 | 26,821 | -1.76(-7.45%) |
Mar 04, 2022 | 24.22 | 24.27 | 23.46 | 23.68 | 8,507 | -0.87(-3.55%) |
Mar 03, 2022 | 24.38 | 24.74 | 23.98 | 24.55 | 11,737 | +0.39(+1.63%) |
Mar 02, 2022 | 23.48 | 24.22 | 23.29 | 24.16 | 21,063 | +1.17(+5.09%) |
Mar 01, 2022 | 24.46 | 24.56 | 22.77 | 22.99 | 27,277 | -1.42(-5.81%) |
Feb 28, 2022 | 24.98 | 25.41 | 24.25 | 24.41 | 30,761 | -0.79(-3.12%) |
Feb 25, 2022 | 24.62 | 25.30 | 24.44 | 25.19 | 10,733 | +0.98(+4.04%) |
Feb 24, 2022 | 23.46 | 24.42 | 23.25 | 24.22 | 21,439 | +0.30(+1.24%) |
Feb 23, 2022 | 24.92 | 25.04 | 23.89 | 23.92 | 25,471 | -0.66(-2.69%) |
Feb 22, 2022 | 24.82 | 25.37 | 24.38 | 24.58 | 14,868 | -0.37(-1.50%) |
Feb 18, 2022 | 24.95 | 0 | +0.79(+3.25%) | |||
Feb 17, 2022 | 25.06 | 25.08 | 23.96 | 24.17 | 23,806 | -1.05(-4.18%) |
Feb 16, 2022 | 25.06 | 25.39 | 24.78 | 25.22 | 25,491 | +0.27(+1.08%) |
Feb 15, 2022 | 24.60 | 25.10 | 24.54 | 24.95 | 16,300 | +0.40(+1.64%) |
Feb 14, 2022 | 24.30 | 24.67 | 24.30 | 24.55 | 9,752 | -0.27(-1.08%) |
Feb 11, 2022 | 24.25 | 25.50 | 24.22 | 24.82 | 11,053 | -0.21(-0.84%) |
Feb 10, 2022 | 25.45 | 25.49 | 25.01 | 25.03 | 8,120 | -0.60(-2.36%) |
Feb 09, 2022 | 25.58 | 26.03 | 25.20 | 25.63 | 14,247 | +0.34(+1.33%) |
Feb 08, 2022 | 24.88 | 25.69 | 24.88 | 25.30 | 8,911 | +0.65(+2.64%) |
Feb 07, 2022 | 25.13 | 25.27 | 24.65 | 24.65 | 9,055 | -0.38(-1.53%) |
Feb 04, 2022 | 25.01 | 25.23 | 24.25 | 25.03 | 17,345 | -0.17(-0.68%) |
Feb 03, 2022 | 25.35 | 25.20 | 12,938 | -0.08(-0.30%) | ||
Feb 02, 2022 | 25.41 | 25.73 | 24.95 | 25.28 | 23,521 | -0.01(-0.04%) |
Feb 01, 2022 | 25.40 | 25.71 | 24.95 | 25.29 | 26,453 | -0.15(-0.60%) |
Jan 31, 2022 | 24.97 | 25.57 | 25.44 | 27,346 | +0.53(+2.12%) | |
Jan 28, 2022 | 24.55 | 25.17 | 24.54 | 24.92 | 11,446 | -0.02(-0.08%) |
Jan 27, 2022 | 25.09 | 25.67 | 24.78 | 24.94 | 20,270 | -0.01(-0.04%) |
Jan 26, 2022 | 25.75 | 25.82 | 24.38 | 24.94 | 31,849 | -0.35(-1.40%) |
Jan 25, 2022 | 25.22 | 25.54 | 24.48 | 25.30 | 37,268 | -0.06(-0.23%) |
Jan 24, 2022 | 25.12 | 25.53 | 24.61 | 25.36 | 27,812 | +0.09(+0.34%) |
Jan 21, 2022 | 25.95 | 26.72 | 25.27 | 25.27 | 29,298 | -0.86(-3.30%) |
Jan 20, 2022 | 27.34 | 27.79 | 26.12 | 26.13 | 31,929 | -1.09(-4.01%) |
Jan 19, 2022 | 28.32 | 28.56 | 27.18 | 27.23 | 18,586 | -1.12(-3.96%) |
Jan 18, 2022 | 27.39 | 29.13 | 27.39 | 28.35 | 15,633 | +0.37(+1.34%) |
Jan 14, 2022 | 27.97 | 0 | -1.26(-4.30%) | |||
Jan 13, 2022 | 29.22 | 29.66 | 28.75 | 29.23 | 15,264 | +0.47(+1.63%) |
Jan 12, 2022 | 28.75 | 29.22 | 28.37 | 28.76 | 25,223 | +0.58(+2.07%) |
Jan 11, 2022 | 27.65 | 28.44 | 27.46 | 28.17 | 29,035 | +0.58(+2.12%) |
Jan 10, 2022 | 27.44 | 27.97 | 26.89 | 27.59 | 9,779 | +0.62(+2.31%) |
Jan 07, 2022 | 26.67 | 28.14 | 26.65 | 26.97 | 15,507 | +0.55(+2.07%) |
Jan 06, 2022 | 27.04 | 27.04 | 26.25 | 26.42 | 5,375 | -1.03(-3.77%) |
Jan 05, 2022 | 27.89 | 27.89 | 26.46 | 27.46 | 11,494 | -0.56(-1.98%) |
Jan 04, 2022 | 27.98 | 28.13 | 26.57 | 28.01 | 9,834 | +0.12(+0.45%) |