Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.18 | 28.20 | 28.14 | 28.14 | 1,495 | +0.01(+0.03%) |
Mar 30, 2022 | 28.15 | 28.15 | 28.10 | 28.13 | 10,278 | -0.04(-0.14%) |
Mar 29, 2022 | 28.17 | 28.20 | 28.15 | 28.17 | 23,319 | +0.01(+0.04%) |
Mar 28, 2022 | 28.19 | 28.19 | 28.16 | 28.16 | 2,382 | +0.01(+0.05%) |
Mar 25, 2022 | 28.18 | 28.19 | 28.15 | 28.15 | 27,150 | -0.02(-0.07%) |
Mar 24, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 1,708 | +0.03(+0.12%) |
Mar 23, 2022 | 28.10 | 28.18 | 28.10 | 28.13 | 16,570 | -0.04(-0.12%) |
Mar 22, 2022 | 28.17 | 28.24 | 28.16 | 28.17 | 24,517 | -0.01(-0.05%) |
Mar 21, 2022 | 28.21 | 28.21 | 28.18 | 28.18 | 6,570 | -0.01(-0.03%) |
Mar 18, 2022 | 28.17 | 28.28 | 28.15 | 28.19 | 153,814 | +0.03(+0.12%) |
Mar 17, 2022 | 28.14 | 28.20 | 28.12 | 28.16 | 3,442 | +0.05(+0.16%) |
Mar 16, 2022 | 28.26 | 28.26 | 28.11 | 28.11 | 2,808 | -0.09(-0.32%) |
Mar 15, 2022 | 28.22 | 28.25 | 28.20 | 28.20 | 830 | +0.01(+0.02%) |
Mar 14, 2022 | 28.12 | 28.27 | 28.12 | 28.20 | 17,276 | -0.07(-0.25%) |
Mar 11, 2022 | 28.28 | 28.31 | 28.25 | 28.27 | 47,439 | +0.02(+0.08%) |
Mar 10, 2022 | 28.25 | 28.26 | 28.21 | 28.25 | 2,497 | +0.02(+0.07%) |
Mar 09, 2022 | 28.71 | 28.71 | 28.22 | 28.23 | 8,554 | -0.06(-0.23%) |
Mar 08, 2022 | 28.42 | 28.44 | 28.27 | 28.29 | 9,621 | -0.19(-0.67%) |
Mar 07, 2022 | 28.50 | 28.51 | 28.44 | 28.48 | 12,345 | +0.09(+0.33%) |
Mar 04, 2022 | 29.54 | 31.36 | 28.03 | 28.39 | 47,747 | +0.26(+0.91%) |
Mar 03, 2022 | 27.81 | 28.20 | 27.81 | 28.13 | 3,261 | +0.02(+0.07%) |
Mar 02, 2022 | 27.98 | 28.11 | 27.98 | 28.11 | 296 | +0.41(+1.48%) |
Mar 01, 2022 | 27.84 | 27.85 | 27.70 | 27.70 | 768 | -0.02(-0.08%) |
Feb 28, 2022 | 27.21 | 27.77 | 27.21 | 27.73 | 2,115 | +0.02(+0.06%) |
Feb 25, 2022 | 27.38 | 27.74 | 27.38 | 27.71 | 46,036 | +0.52(+1.92%) |
Feb 24, 2022 | 26.66 | 27.20 | 26.64 | 27.19 | 5,801 | +0.36(+1.35%) |
Feb 23, 2022 | 27.38 | 27.38 | 26.73 | 26.82 | 8,655 | -0.30(-1.09%) |
Feb 22, 2022 | 27.48 | 27.48 | 27.12 | 27.12 | 630 | -0.27(-0.99%) |
Feb 18, 2022 | 27.39 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 27.46 | 27.50 | 27.41 | 27.41 | 1,583 | -0.23(-0.84%) |
Feb 16, 2022 | 27.49 | 27.65 | 27.42 | 27.65 | 3,353 | -0.09(-0.34%) |
Feb 15, 2022 | 27.76 | 27.79 | 27.68 | 27.74 | 5,789 | +0.13(+0.46%) |
Feb 14, 2022 | 27.65 | 27.67 | 27.45 | 27.62 | 7,526 | -0.19(-0.69%) |
Feb 11, 2022 | 28.07 | 28.07 | 27.69 | 27.81 | 3,096 | -0.18(-0.65%) |
Feb 10, 2022 | 28.18 | 28.29 | 27.96 | 27.99 | 6,362 | -0.43(-1.53%) |
Feb 09, 2022 | 28.31 | 28.42 | 28.31 | 28.42 | 2,466 | +0.30(+1.07%) |
Feb 08, 2022 | 27.89 | 28.12 | 27.84 | 28.12 | 1,750 | +0.19(+0.69%) |
Feb 07, 2022 | 27.97 | 28.11 | 27.93 | 27.93 | 15,153 | -0.04(-0.14%) |
Feb 04, 2022 | 27.78 | 28.15 | 27.64 | 27.97 | 53,263 | +0.23(+0.82%) |
Feb 03, 2022 | 27.90 | 27.41 | 27.74 | 190,456 | -0.53(-1.88%) | |
Feb 02, 2022 | 28.14 | 28.27 | 28.13 | 28.27 | 3,831 | +0.13(+0.47%) |
Feb 01, 2022 | 28.02 | 28.14 | 27.87 | 28.14 | 3,344 | +0.05(+0.17%) |
Jan 31, 2022 | 27.75 | 28.09 | 28.09 | 2,204 | +0.42(+1.51%) | |
Jan 28, 2022 | 27.04 | 27.68 | 27.04 | 27.68 | 5,535 | +0.47(+1.71%) |
Jan 27, 2022 | 27.17 | 27.57 | 26.86 | 27.21 | 52,060 | +0.05(+0.19%) |
Jan 26, 2022 | 27.49 | 27.68 | 27.16 | 27.16 | 3,079 | -0.42(-1.52%) |
Jan 25, 2022 | 27.54 | 27.79 | 27.54 | 27.58 | 473 | -0.48(-1.71%) |
Jan 24, 2022 | 27.82 | 28.07 | 27.26 | 28.06 | 10,544 | +0.14(+0.51%) |
Jan 21, 2022 | 28.22 | 28.22 | 27.90 | 27.92 | 10,062 | -0.28(-0.99%) |
Jan 20, 2022 | 28.78 | 28.78 | 28.19 | 28.19 | 13,477 | -0.34(-1.19%) |
Jan 19, 2022 | 28.65 | 28.72 | 28.54 | 28.54 | 11,231 | +0.03(+0.11%) |
Jan 18, 2022 | 28.68 | 28.68 | 28.44 | 28.50 | 181,671 | -0.16(-0.56%) |
Jan 14, 2022 | 28.67 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 29.14 | 29.14 | 28.72 | 28.72 | 5,262 | -0.31(-1.08%) |
Jan 12, 2022 | 28.99 | 29.03 | 28.94 | 29.03 | 2,896 | +0.08(+0.28%) |
Jan 11, 2022 | 28.95 | 28.95 | 28.70 | 28.95 | 3,055 | +0.10(+0.35%) |
Jan 10, 2022 | 28.74 | 28.85 | 28.50 | 28.85 | 3,356 | -0.07(-0.23%) |
Jan 07, 2022 | 28.87 | 28.99 | 28.87 | 28.92 | 1,751 | +0.06(+0.20%) |
Jan 06, 2022 | 29.22 | 29.22 | 28.85 | 28.86 | 5,433 | -0.11(-0.39%) |
Jan 05, 2022 | 29.45 | 29.47 | 28.97 | 28.97 | 14,467 | -0.45(-1.52%) |
Jan 04, 2022 | 29.62 | 29.62 | 29.42 | 29.42 | 7,544 | -0.06(-0.22%) |