Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.77 | 27.19 | 26.06 | 26.46 | 687,686 | -0.21(-0.79%) |
Mar 30, 2022 | 27.24 | 27.67 | 26.39 | 26.67 | 881,376 | -0.67(-2.45%) |
Mar 29, 2022 | 27.22 | 28.16 | 26.64 | 27.34 | 1,369,758 | +0.35(+1.30%) |
Mar 28, 2022 | 26.54 | 27.07 | 25.60 | 26.99 | 699,163 | +0.74(+2.82%) |
Mar 25, 2022 | 26.75 | 26.76 | 25.84 | 26.25 | 629,891 | -0.65(-2.42%) |
Mar 24, 2022 | 26.64 | 27.01 | 25.75 | 26.90 | 718,583 | +0.49(+1.86%) |
Mar 23, 2022 | 26.05 | 27.79 | 25.95 | 26.41 | 1,592,675 | +0.23(+0.88%) |
Mar 22, 2022 | 24.68 | 27.24 | 24.68 | 26.18 | 1,990,192 | +1.61(+6.55%) |
Mar 21, 2022 | 25.73 | 26.73 | 24.55 | 24.57 | 1,426,436 | -1.04(-4.06%) |
Mar 18, 2022 | 24.36 | 25.70 | 24.24 | 25.61 | 1,979,596 | +1.09(+4.45%) |
Mar 17, 2022 | 23.87 | 24.52 | 23.26 | 24.52 | 1,037,137 | +0.66(+2.77%) |
Mar 16, 2022 | 22.41 | 24.10 | 21.61 | 23.86 | 1,552,260 | +1.85(+8.41%) |
Mar 15, 2022 | 20.66 | 22.07 | 20.07 | 22.01 | 968,455 | +0.82(+3.87%) |
Mar 14, 2022 | 22.85 | 23.54 | 20.77 | 21.19 | 1,670,030 | -1.99(-8.58%) |
Mar 11, 2022 | 23.94 | 24.44 | 22.23 | 23.18 | 2,316,502 | -1.95(-7.76%) |
Mar 10, 2022 | 24.73 | 25.60 | 24.19 | 25.13 | 1,415,761 | -0.32(-1.26%) |
Mar 09, 2022 | 24.99 | 25.53 | 24.28 | 25.45 | 1,511,854 | +1.13(+4.65%) |
Mar 08, 2022 | 22.28 | 25.49 | 21.89 | 24.32 | 1,685,577 | +1.86(+8.28%) |
Mar 07, 2022 | 22.20 | 23.39 | 22.08 | 22.46 | 1,130,283 | +0.03(+0.13%) |
Mar 04, 2022 | 23.52 | 24.39 | 21.95 | 22.43 | 1,194,067 | -1.59(-6.62%) |
Mar 03, 2022 | 25.18 | 25.24 | 23.68 | 24.02 | 875,605 | -0.79(-3.18%) |
Mar 02, 2022 | 24.45 | 24.98 | 23.68 | 24.81 | 793,273 | +0.50(+2.06%) |
Mar 01, 2022 | 24.44 | 25.66 | 24.13 | 24.31 | 1,020,500 | -0.27(-1.10%) |
Feb 28, 2022 | 24.27 | 25.06 | 23.75 | 24.58 | 1,498,369 | +0.72(+3.02%) |
Feb 25, 2022 | 24.14 | 24.34 | 23.60 | 23.86 | 814,967 | -0.33(-1.36%) |
Feb 24, 2022 | 20.08 | 24.29 | 19.84 | 24.19 | 1,888,755 | +1.97(+8.87%) |
Feb 23, 2022 | 22.80 | 23.24 | 22.22 | 22.22 | 1,118,761 | -0.34(-1.51%) |
Feb 22, 2022 | 22.15 | 23.44 | 21.97 | 22.56 | 1,377,969 | -0.99(-4.20%) |
Feb 18, 2022 | 23.55 | 0 | -0.64(-2.65%) | |||
Feb 17, 2022 | 25.09 | 25.73 | 24.15 | 24.19 | 848,928 | -1.25(-4.91%) |
Feb 16, 2022 | 25.15 | 25.96 | 24.83 | 25.44 | 789,615 | +0.02(+0.08%) |
Feb 15, 2022 | 24.45 | 25.54 | 24.33 | 25.42 | 1,238,843 | +1.64(+6.90%) |
Feb 14, 2022 | 22.98 | 24.58 | 22.89 | 23.78 | 1,139,504 | +0.08(+0.34%) |
Feb 11, 2022 | 24.40 | 25.36 | 23.37 | 23.70 | 2,325,233 | +0.00(+0.00%) |
Feb 10, 2022 | 22.41 | 25.70 | 22.41 | 23.70 | 2,209,618 | +0.55(+2.38%) |
Feb 09, 2022 | 21.71 | 23.15 | 21.55 | 23.15 | 1,711,012 | +1.78(+8.33%) |
Feb 08, 2022 | 19.77 | 21.75 | 19.70 | 21.37 | 1,275,530 | +1.51(+7.60%) |
Feb 07, 2022 | 20.21 | 20.84 | 19.50 | 19.86 | 810,057 | -0.12(-0.60%) |
Feb 04, 2022 | 19.39 | 20.48 | 19.18 | 19.98 | 1,132,259 | +0.57(+2.94%) |
Feb 03, 2022 | 19.45 | 19.15 | 19.41 | 1,246,350 | -0.85(-4.20%) | |
Feb 02, 2022 | 21.09 | 21.10 | 19.54 | 20.26 | 1,278,600 | -0.63(-3.02%) |
Feb 01, 2022 | 21.00 | 21.18 | 20.13 | 20.89 | 1,387,795 | -0.02(-0.10%) |
Jan 31, 2022 | 19.10 | 20.91 | 1,727,922 | +2.02(+10.69%) | ||
Jan 28, 2022 | 18.37 | 19.20 | 17.93 | 18.89 | 1,386,519 | +0.29(+1.56%) |
Jan 27, 2022 | 20.11 | 20.35 | 18.50 | 18.60 | 1,436,424 | -1.19(-6.01%) |
Jan 26, 2022 | 20.46 | 21.16 | 19.60 | 19.79 | 1,753,966 | -0.05(-0.25%) |
Jan 25, 2022 | 19.57 | 20.47 | 19.12 | 19.84 | 1,368,387 | -0.72(-3.50%) |
Jan 24, 2022 | 19.63 | 20.67 | 18.45 | 20.56 | 2,731,880 | -0.42(-2.00%) |
Jan 21, 2022 | 21.32 | 22.17 | 20.21 | 20.98 | 3,047,562 | -1.08(-4.90%) |
Jan 20, 2022 | 23.19 | 23.91 | 21.76 | 22.06 | 2,355,704 | -1.28(-5.48%) |
Jan 19, 2022 | 24.57 | 25.26 | 22.99 | 23.34 | 2,676,511 | -1.51(-6.08%) |
Jan 18, 2022 | 23.67 | 26.68 | 22.82 | 24.85 | 6,521,674 | +1.47(+6.29%) |
Jan 14, 2022 | 23.38 | 0 | +0.46(+2.01%) | |||
Jan 13, 2022 | 24.15 | 24.19 | 22.85 | 22.92 | 1,388,911 | -0.92(-3.86%) |
Jan 12, 2022 | 24.35 | 24.91 | 23.57 | 23.84 | 983,606 | -0.26(-1.08%) |
Jan 11, 2022 | 23.80 | 24.61 | 23.31 | 24.10 | 1,299,760 | +0.25(+1.05%) |
Jan 10, 2022 | 23.19 | 24.18 | 22.55 | 23.85 | 1,906,976 | +0.15(+0.63%) |
Jan 07, 2022 | 24.00 | 24.74 | 23.52 | 23.70 | 2,106,367 | -0.55(-2.27%) |
Jan 06, 2022 | 25.21 | 25.43 | 23.11 | 24.25 | 1,917,742 | -0.85(-3.39%) |
Jan 05, 2022 | 27.03 | 27.30 | 25.01 | 25.10 | 2,662,551 | -2.01(-7.41%) |
Jan 04, 2022 | 27.23 | 27.27 | 26.00 | 27.11 | 2,780,944 | +0.24(+0.89%) |