Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.24 | 27.43 | 26.82 | 26.96 | 158,047 | -0.27(-1.00%) |
Mar 30, 2022 | 28.06 | 28.06 | 27.06 | 27.24 | 137,755 | -0.76(-2.70%) |
Mar 29, 2022 | 27.87 | 28.06 | 27.58 | 27.99 | 198,082 | +0.42(+1.52%) |
Mar 28, 2022 | 27.51 | 27.74 | 27.21 | 27.57 | 91,152 | -0.26(-0.95%) |
Mar 25, 2022 | 27.57 | 27.93 | 25.53 | 27.84 | 129,571 | +0.46(+1.70%) |
Mar 24, 2022 | 27.47 | 27.60 | 27.12 | 27.37 | 99,878 | -0.02(-0.07%) |
Mar 23, 2022 | 28.31 | 28.31 | 27.36 | 27.39 | 132,950 | -0.93(-3.28%) |
Mar 22, 2022 | 28.50 | 28.89 | 28.16 | 28.32 | 117,014 | +0.35(+1.24%) |
Mar 21, 2022 | 28.42 | 28.59 | 27.78 | 27.98 | 135,637 | -0.12(-0.42%) |
Mar 18, 2022 | 28.26 | 28.47 | 27.57 | 28.09 | 389,796 | -0.31(-1.09%) |
Mar 17, 2022 | 28.47 | 28.67 | 28.06 | 28.40 | 78,499 | -0.32(-1.11%) |
Mar 16, 2022 | 28.61 | 28.94 | 28.43 | 28.72 | 161,590 | +0.33(+1.16%) |
Mar 15, 2022 | 28.64 | 28.99 | 28.11 | 28.40 | 112,654 | -0.21(-0.73%) |
Mar 14, 2022 | 28.48 | 28.97 | 28.31 | 28.60 | 137,508 | +0.49(+1.75%) |
Mar 11, 2022 | 27.89 | 28.43 | 27.78 | 28.11 | 120,135 | +0.46(+1.65%) |
Mar 10, 2022 | 27.44 | 27.68 | 27.17 | 27.66 | 155,800 | +0.17(+0.63%) |
Mar 09, 2022 | 27.67 | 28.07 | 27.36 | 27.48 | 98,758 | +0.36(+1.31%) |
Mar 08, 2022 | 27.42 | 27.75 | 27.12 | 27.13 | 188,876 | -0.03(-0.10%) |
Mar 07, 2022 | 27.74 | 27.93 | 27.04 | 27.16 | 187,822 | -0.63(-2.26%) |
Mar 04, 2022 | 27.97 | 28.03 | 27.62 | 27.78 | 401,548 | -0.62(-2.18%) |
Mar 03, 2022 | 27.98 | 28.50 | 27.83 | 28.40 | 147,459 | +0.29(+1.04%) |
Mar 02, 2022 | 27.59 | 28.40 | 27.15 | 28.11 | 116,909 | +0.80(+2.94%) |
Mar 01, 2022 | 28.11 | 28.25 | 27.03 | 27.31 | 221,940 | -1.03(-3.63%) |
Feb 28, 2022 | 28.08 | 28.47 | 28.01 | 28.34 | 125,399 | -0.08(-0.29%) |
Feb 25, 2022 | 27.65 | 28.53 | 27.98 | 28.42 | 99,300 | +0.90(+3.28%) |
Feb 24, 2022 | 27.44 | 27.79 | 26.79 | 27.52 | 153,628 | -0.57(-2.01%) |
Feb 23, 2022 | 28.60 | 28.69 | 27.88 | 28.09 | 97,520 | -0.21(-0.74%) |
Feb 22, 2022 | 28.32 | 28.64 | 28.18 | 28.29 | 99,615 | -0.26(-0.89%) |
Feb 18, 2022 | 28.55 | 0 | +0.31(+1.10%) | |||
Feb 17, 2022 | 28.45 | 28.45 | 28.00 | 28.24 | 76,699 | -0.44(-1.53%) |
Feb 16, 2022 | 28.53 | 28.97 | 28.43 | 28.68 | 58,952 | -0.01(-0.03%) |
Feb 15, 2022 | 28.53 | 29.00 | 28.43 | 28.69 | 116,260 | +0.48(+1.71%) |
Feb 14, 2022 | 28.77 | 28.93 | 27.85 | 28.20 | 189,046 | -0.32(-1.12%) |
Feb 11, 2022 | 28.21 | 28.84 | 28.21 | 28.52 | 114,828 | +0.20(+0.71%) |
Feb 10, 2022 | 28.25 | 28.62 | 28.01 | 28.32 | 144,810 | -0.03(-0.10%) |
Feb 09, 2022 | 29.10 | 29.10 | 28.18 | 28.35 | 101,331 | -0.62(-2.14%) |
Feb 08, 2022 | 28.48 | 29.05 | 28.11 | 28.97 | 111,810 | +0.74(+2.62%) |
Feb 07, 2022 | 28.45 | 29.12 | 28.01 | 28.23 | 139,304 | -0.02(-0.06%) |
Feb 04, 2022 | 28.16 | 28.41 | 27.81 | 28.25 | 117,979 | +0.23(+0.84%) |
Feb 03, 2022 | 27.96 | 28.01 | 138,401 | +0.10(+0.36%) | ||
Feb 02, 2022 | 28.01 | 28.19 | 27.59 | 27.91 | 146,561 | -0.23(-0.80%) |
Feb 01, 2022 | 27.79 | 28.26 | 27.38 | 28.14 | 174,838 | +0.31(+1.10%) |
Jan 31, 2022 | 27.33 | 28.12 | 27.83 | 250,760 | +0.25(+0.92%) | |
Jan 28, 2022 | 27.42 | 28.02 | 26.71 | 27.58 | 192,518 | -0.16(-0.59%) |
Jan 27, 2022 | 27.92 | 29.31 | 27.41 | 27.74 | 163,084 | -1.42(-4.86%) |
Jan 26, 2022 | 29.91 | 30.17 | 28.68 | 29.16 | 129,249 | -0.54(-1.82%) |
Jan 25, 2022 | 29.44 | 29.96 | 28.79 | 29.70 | 90,735 | +0.13(+0.43%) |
Jan 24, 2022 | 28.58 | 29.80 | 28.58 | 29.57 | 209,604 | +0.61(+2.12%) |
Jan 21, 2022 | 28.66 | 29.87 | 28.66 | 28.96 | 207,930 | -0.02(-0.06%) |
Jan 20, 2022 | 29.47 | 29.96 | 28.87 | 28.98 | 105,325 | -0.51(-1.72%) |
Jan 19, 2022 | 30.31 | 30.49 | 29.36 | 29.48 | 94,682 | -0.65(-2.16%) |
Jan 18, 2022 | 30.60 | 30.64 | 30.06 | 30.13 | 113,966 | -0.42(-1.36%) |
Jan 14, 2022 | 30.55 | 0 | +0.21(+0.68%) | |||
Jan 13, 2022 | 29.95 | 30.50 | 29.91 | 30.34 | 101,782 | +0.28(+0.93%) |
Jan 12, 2022 | 30.22 | 30.46 | 29.71 | 30.06 | 159,642 | -0.24(-0.80%) |
Jan 11, 2022 | 30.71 | 30.71 | 29.78 | 30.31 | 81,236 | -0.28(-0.92%) |
Jan 10, 2022 | 30.70 | 30.89 | 30.26 | 30.59 | 129,665 | +0.01(+0.03%) |
Jan 07, 2022 | 30.60 | 30.70 | 30.26 | 30.58 | 173,043 | +0.01(+0.03%) |
Jan 06, 2022 | 29.94 | 30.57 | 29.72 | 30.57 | 217,175 | +1.00(+3.39%) |
Jan 05, 2022 | 29.85 | 30.13 | 29.53 | 29.57 | 105,666 | -0.08(-0.27%) |
Jan 04, 2022 | 29.29 | 30.04 | 29.23 | 29.65 | 187,668 | +0.61(+2.12%) |