Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.61 | 27.65 | 27.44 | 27.44 | 13,310 | -0.31(-1.12%) |
Mar 30, 2022 | 27.80 | 27.87 | 27.70 | 27.75 | 24,705 | -0.20(-0.70%) |
Mar 29, 2022 | 27.89 | 27.99 | 27.81 | 27.94 | 18,705 | +0.34(+1.23%) |
Mar 28, 2022 | 27.56 | 27.63 | 27.43 | 27.60 | 13,340 | +0.04(+0.15%) |
Mar 25, 2022 | 27.49 | 27.57 | 27.38 | 27.56 | 28,611 | +0.00(+0.00%) |
Mar 24, 2022 | 27.43 | 27.61 | 27.42 | 27.56 | 17,749 | +0.15(+0.56%) |
Mar 23, 2022 | 27.43 | 27.52 | 27.36 | 27.41 | 35,259 | -0.19(-0.68%) |
Mar 22, 2022 | 27.49 | 27.65 | 27.49 | 27.59 | 19,498 | +0.29(+1.06%) |
Mar 21, 2022 | 27.34 | 27.37 | 27.23 | 27.30 | 17,555 | -0.20(-0.74%) |
Mar 18, 2022 | 27.08 | 27.51 | 27.08 | 27.51 | 7,164 | +0.32(+1.19%) |
Mar 17, 2022 | 26.95 | 27.19 | 26.95 | 27.19 | 8,694 | +0.10(+0.38%) |
Mar 16, 2022 | 26.92 | 27.08 | 26.66 | 27.08 | 39,878 | +0.97(+3.72%) |
Mar 15, 2022 | 25.87 | 26.12 | 25.78 | 26.11 | 67,329 | +0.19(+0.72%) |
Mar 14, 2022 | 26.04 | 26.17 | 25.87 | 25.92 | 37,393 | +0.03(+0.13%) |
Mar 11, 2022 | 26.31 | 26.31 | 25.89 | 25.89 | 18,668 | -0.23(-0.88%) |
Mar 10, 2022 | 26.07 | 26.25 | 26.02 | 26.12 | 42,458 | -0.32(-1.19%) |
Mar 09, 2022 | 26.12 | 26.50 | 26.12 | 26.44 | 42,686 | +0.71(+2.75%) |
Mar 08, 2022 | 25.72 | 25.98 | 25.52 | 25.73 | 46,192 | +0.38(+1.51%) |
Mar 07, 2022 | 25.98 | 26.04 | 25.34 | 25.34 | 34,153 | -0.84(-3.22%) |
Mar 04, 2022 | 26.24 | 26.24 | 26.03 | 26.19 | 28,634 | -0.49(-1.85%) |
Mar 03, 2022 | 26.97 | 26.97 | 26.66 | 26.68 | 19,734 | -0.45(-1.66%) |
Mar 02, 2022 | 26.98 | 27.16 | 26.97 | 27.13 | 15,225 | +0.32(+1.21%) |
Mar 01, 2022 | 27.24 | 27.24 | 26.75 | 26.81 | 15,654 | -0.43(-1.57%) |
Feb 28, 2022 | 27.21 | 27.42 | 27.04 | 27.24 | 41,284 | -0.32(-1.18%) |
Feb 25, 2022 | 27.26 | 27.56 | 27.31 | 27.56 | 21,853 | +0.51(+1.90%) |
Feb 24, 2022 | 26.47 | 27.05 | 26.47 | 27.05 | 220,780 | -0.22(-0.79%) |
Feb 23, 2022 | 27.67 | 27.68 | 27.26 | 27.26 | 46,512 | -0.30(-1.11%) |
Feb 22, 2022 | 27.63 | 27.71 | 27.42 | 27.57 | 79,910 | -0.30(-1.09%) |
Feb 18, 2022 | 27.87 | 0 | -0.18(-0.63%) | |||
Feb 17, 2022 | 28.24 | 28.24 | 28.02 | 28.05 | 40,661 | -0.36(-1.28%) |
Feb 16, 2022 | 28.29 | 28.45 | 28.29 | 28.41 | 37,180 | +0.06(+0.22%) |
Feb 15, 2022 | 28.25 | 28.36 | 28.23 | 28.35 | 53,450 | +0.42(+1.51%) |
Feb 14, 2022 | 28.00 | 28.01 | 27.80 | 27.93 | 46,661 | -0.16(-0.57%) |
Feb 11, 2022 | 28.43 | 28.45 | 28.07 | 28.09 | 19,164 | -0.33(-1.17%) |
Feb 10, 2022 | 28.43 | 28.66 | 28.37 | 28.42 | 81,305 | -0.24(-0.82%) |
Feb 09, 2022 | 28.57 | 28.66 | 28.54 | 28.66 | 42,815 | +0.40(+1.41%) |
Feb 08, 2022 | 28.08 | 28.26 | 28.08 | 28.26 | 5,908 | +0.20(+0.71%) |
Feb 07, 2022 | 28.10 | 28.20 | 28.03 | 28.06 | 21,218 | +0.01(+0.05%) |
Feb 04, 2022 | 27.88 | 28.14 | 27.88 | 28.05 | 14,904 | +0.02(+0.06%) |
Feb 03, 2022 | 28.07 | 27.94 | 28.03 | 44,743 | -0.37(-1.31%) | |
Feb 02, 2022 | 28.41 | 28.45 | 28.29 | 28.40 | 44,879 | +0.11(+0.38%) |
Feb 01, 2022 | 28.17 | 28.29 | 28.17 | 28.29 | 12,065 | +0.13(+0.45%) |
Jan 31, 2022 | 27.95 | 28.17 | 28.17 | 16,020 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.54 | 27.65 | 27.39 | 27.65 | 87,129 | -0.03(-0.12%) |
Jan 27, 2022 | 27.83 | 27.94 | 27.64 | 27.68 | 16,132 | -0.01(-0.02%) |
Jan 26, 2022 | 28.00 | 28.02 | 27.65 | 27.69 | 25,337 | -0.07(-0.24%) |
Jan 25, 2022 | 27.59 | 27.85 | 27.44 | 27.75 | 17,573 | -0.03(-0.10%) |
Jan 24, 2022 | 27.41 | 27.78 | 27.20 | 27.78 | 24,107 | -0.27(-0.97%) |
Jan 21, 2022 | 28.25 | 28.25 | 28.01 | 28.05 | 19,843 | -0.41(-1.44%) |
Jan 20, 2022 | 28.67 | 28.80 | 28.45 | 28.46 | 36,161 | -0.07(-0.25%) |
Jan 19, 2022 | 28.58 | 28.68 | 28.54 | 28.54 | 8,403 | -0.02(-0.07%) |
Jan 18, 2022 | 28.62 | 28.65 | 28.54 | 28.56 | 12,928 | -0.32(-1.09%) |
Jan 14, 2022 | 28.87 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 29.10 | 29.11 | 28.87 | 28.87 | 25,773 | -0.22(-0.75%) |
Jan 12, 2022 | 29.10 | 29.12 | 29.01 | 29.09 | 12,946 | +0.19(+0.65%) |
Jan 11, 2022 | 28.71 | 28.96 | 28.71 | 28.90 | 17,873 | +0.34(+1.19%) |
Jan 10, 2022 | 28.63 | 28.63 | 28.35 | 28.56 | 21,272 | -0.20(-0.68%) |
Jan 07, 2022 | 28.69 | 28.78 | 28.65 | 28.75 | 30,155 | +0.02(+0.06%) |
Jan 06, 2022 | 28.65 | 28.80 | 28.62 | 28.74 | 23,866 | -0.02(-0.06%) |
Jan 05, 2022 | 29.00 | 29.07 | 28.75 | 28.75 | 12,250 | -0.26(-0.90%) |
Jan 04, 2022 | 29.03 | 29.06 | 28.95 | 29.01 | 29,058 | +0.10(+0.35%) |