Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.33 | 28.38 | 27.66 | 28.32 | 8,612 | -0.06(-0.20%) |
Mar 30, 2022 | 27.79 | 28.43 | 27.32 | 28.38 | 26,978 | +0.51(+1.84%) |
Mar 29, 2022 | 28.13 | 28.13 | 27.69 | 27.87 | 14,461 | -0.14(-0.48%) |
Mar 28, 2022 | 28.31 | 28.59 | 27.61 | 28.00 | 18,400 | -0.12(-0.41%) |
Mar 25, 2022 | 29.14 | 29.14 | 27.76 | 28.12 | 17,271 | -1.02(-3.51%) |
Mar 24, 2022 | 29.25 | 29.44 | 28.77 | 29.14 | 16,488 | -0.07(-0.23%) |
Mar 23, 2022 | 29.90 | 29.90 | 29.02 | 29.21 | 24,353 | -0.60(-2.01%) |
Mar 22, 2022 | 29.60 | 29.93 | 29.02 | 29.81 | 36,034 | +0.55(+1.88%) |
Mar 21, 2022 | 29.65 | 29.93 | 29.14 | 29.26 | 23,494 | -0.12(-0.39%) |
Mar 18, 2022 | 28.63 | 29.47 | 28.02 | 29.37 | 26,162 | +0.40(+1.37%) |
Mar 17, 2022 | 27.58 | 29.08 | 27.56 | 28.98 | 28,801 | +1.40(+5.08%) |
Mar 16, 2022 | 26.85 | 27.62 | 26.47 | 27.58 | 40,771 | +1.25(+4.73%) |
Mar 15, 2022 | 27.01 | 27.44 | 26.16 | 26.33 | 28,672 | -0.94(-3.44%) |
Mar 14, 2022 | 25.81 | 27.28 | 25.45 | 27.27 | 40,845 | +1.46(+5.65%) |
Mar 11, 2022 | 24.78 | 26.31 | 24.31 | 25.81 | 61,556 | +1.50(+6.16%) |
Mar 10, 2022 | 23.13 | 24.31 | 22.94 | 24.31 | 13,593 | +1.05(+4.51%) |
Mar 09, 2022 | 22.32 | 23.26 | 22.19 | 23.26 | 17,265 | +1.55(+7.14%) |
Mar 08, 2022 | 21.97 | 22.45 | 21.59 | 21.71 | 26,113 | -0.32(-1.44%) |
Mar 07, 2022 | 23.77 | 23.77 | 21.86 | 22.03 | 26,686 | -1.77(-7.45%) |
Mar 04, 2022 | 24.34 | 24.40 | 23.58 | 23.80 | 8,465 | -0.88(-3.55%) |
Mar 03, 2022 | 24.50 | 24.87 | 24.10 | 24.68 | 11,678 | +0.39(+1.63%) |
Mar 02, 2022 | 23.60 | 24.34 | 23.40 | 24.28 | 20,957 | +1.18(+5.09%) |
Mar 01, 2022 | 24.58 | 24.69 | 22.89 | 23.11 | 27,140 | -1.43(-5.81%) |
Feb 28, 2022 | 25.11 | 25.54 | 24.38 | 24.53 | 30,607 | -0.79(-3.12%) |
Feb 25, 2022 | 24.74 | 25.43 | 24.56 | 25.32 | 10,679 | +0.98(+4.04%) |
Feb 24, 2022 | 23.58 | 24.54 | 23.37 | 24.34 | 21,332 | +0.30(+1.24%) |
Feb 23, 2022 | 25.04 | 25.17 | 24.01 | 24.04 | 25,343 | -0.66(-2.69%) |
Feb 22, 2022 | 24.95 | 25.49 | 24.50 | 24.70 | 14,794 | -0.38(-1.50%) |
Feb 18, 2022 | 25.08 | 0 | +0.79(+3.25%) | |||
Feb 17, 2022 | 25.19 | 25.21 | 24.08 | 24.29 | 23,687 | -1.06(-4.18%) |
Feb 16, 2022 | 25.19 | 25.51 | 24.91 | 25.35 | 25,363 | +0.27(+1.08%) |
Feb 15, 2022 | 24.72 | 25.22 | 24.67 | 25.08 | 16,218 | +0.40(+1.64%) |
Feb 14, 2022 | 24.43 | 24.80 | 24.43 | 24.68 | 9,703 | -0.27(-1.08%) |
Feb 11, 2022 | 24.38 | 25.63 | 24.34 | 24.95 | 10,998 | -0.21(-0.84%) |
Feb 10, 2022 | 25.58 | 25.62 | 25.14 | 25.16 | 8,079 | -0.61(-2.35%) |
Feb 09, 2022 | 25.71 | 26.17 | 25.33 | 25.76 | 14,175 | +0.34(+1.33%) |
Feb 08, 2022 | 25.00 | 25.82 | 25.00 | 25.43 | 8,866 | +0.65(+2.64%) |
Feb 07, 2022 | 25.25 | 25.40 | 24.77 | 24.77 | 9,010 | -0.39(-1.53%) |
Feb 04, 2022 | 25.14 | 25.36 | 24.37 | 25.16 | 17,258 | -0.17(-0.68%) |
Feb 03, 2022 | 25.48 | 25.33 | 12,873 | -0.08(-0.30%) | ||
Feb 02, 2022 | 25.54 | 25.86 | 25.08 | 25.41 | 23,403 | -0.01(-0.04%) |
Feb 01, 2022 | 25.53 | 25.84 | 25.08 | 25.42 | 26,321 | -0.15(-0.60%) |
Jan 31, 2022 | 25.10 | 25.70 | 25.57 | 27,208 | +0.53(+2.12%) | |
Jan 28, 2022 | 24.68 | 25.30 | 24.67 | 25.04 | 11,388 | -0.02(-0.08%) |
Jan 27, 2022 | 25.21 | 25.80 | 24.91 | 25.06 | 20,168 | -0.01(-0.04%) |
Jan 26, 2022 | 25.88 | 25.95 | 24.50 | 25.07 | 31,690 | -0.36(-1.40%) |
Jan 25, 2022 | 25.35 | 25.67 | 24.60 | 25.43 | 37,081 | -0.06(-0.23%) |
Jan 24, 2022 | 25.24 | 25.66 | 24.73 | 25.48 | 27,672 | +0.09(+0.34%) |
Jan 21, 2022 | 26.08 | 26.85 | 25.40 | 25.40 | 29,151 | -0.87(-3.30%) |
Jan 20, 2022 | 27.48 | 27.93 | 26.26 | 26.26 | 31,768 | -1.10(-4.01%) |
Jan 19, 2022 | 28.46 | 28.70 | 27.31 | 27.36 | 18,493 | -1.13(-3.96%) |
Jan 18, 2022 | 27.53 | 29.28 | 27.53 | 28.49 | 15,555 | +0.38(+1.34%) |
Jan 14, 2022 | 28.11 | 0 | -1.26(-4.30%) | |||
Jan 13, 2022 | 29.37 | 29.81 | 28.89 | 29.38 | 15,187 | +0.47(+1.63%) |
Jan 12, 2022 | 28.89 | 29.36 | 28.51 | 28.90 | 25,097 | +0.59(+2.07%) |
Jan 11, 2022 | 27.79 | 28.59 | 27.60 | 28.32 | 28,889 | +0.59(+2.12%) |
Jan 10, 2022 | 27.57 | 28.11 | 27.03 | 27.73 | 9,730 | +0.63(+2.31%) |
Jan 07, 2022 | 26.80 | 28.28 | 26.79 | 27.10 | 15,429 | +0.55(+2.07%) |
Jan 06, 2022 | 27.18 | 27.18 | 26.38 | 26.55 | 5,348 | -1.04(-3.77%) |
Jan 05, 2022 | 28.03 | 28.03 | 26.59 | 27.59 | 11,436 | -0.56(-1.98%) |
Jan 04, 2022 | 28.12 | 28.27 | 26.71 | 28.15 | 9,784 | +0.13(+0.45%) |