Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.25 | 25.31 | 24.77 | 24.82 | 564,268 | -0.47(-1.85%) |
Mar 30, 2022 | 25.03 | 25.37 | 24.99 | 25.28 | 649,680 | +0.36(+1.46%) |
Mar 29, 2022 | 24.65 | 24.92 | 24.41 | 24.92 | 822,537 | +0.14(+0.55%) |
Mar 28, 2022 | 24.99 | 24.99 | 24.67 | 24.78 | 418,043 | -0.42(-1.68%) |
Mar 25, 2022 | 25.00 | 25.34 | 24.96 | 25.21 | 769,470 | +0.36(+1.47%) |
Mar 24, 2022 | 24.88 | 25.36 | 24.80 | 24.84 | 753,719 | +0.07(+0.27%) |
Mar 23, 2022 | 24.74 | 24.94 | 24.62 | 24.77 | 1,206,422 | +0.31(+1.28%) |
Mar 22, 2022 | 24.90 | 24.90 | 24.46 | 24.46 | 1,171,234 | +0.03(+0.14%) |
Mar 21, 2022 | 24.57 | 24.83 | 24.42 | 24.43 | 738,848 | +0.36(+1.52%) |
Mar 18, 2022 | 23.63 | 24.06 | 23.49 | 24.06 | 1,216,834 | -0.68(-2.74%) |
Mar 17, 2022 | 24.40 | 24.88 | 24.30 | 24.74 | 466,552 | +0.86(+3.59%) |
Mar 16, 2022 | 24.20 | 24.21 | 23.60 | 23.88 | 605,796 | -0.04(-0.18%) |
Mar 15, 2022 | 23.77 | 24.05 | 23.43 | 23.93 | 620,466 | -0.09(-0.39%) |
Mar 14, 2022 | 24.26 | 24.31 | 23.90 | 24.02 | 534,288 | -0.16(-0.67%) |
Mar 11, 2022 | 24.58 | 24.63 | 24.11 | 24.18 | 820,633 | -0.64(-2.56%) |
Mar 10, 2022 | 24.66 | 24.42 | 24.82 | 1,077,399 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.20 | 25.74 | 24.94 | 25.22 | 910,501 | -0.01(-0.03%) |
Mar 08, 2022 | 25.27 | 25.60 | 25.00 | 25.23 | 1,201,604 | +0.52(+2.09%) |
Mar 07, 2022 | 24.85 | 25.26 | 24.47 | 24.71 | 1,672,454 | +0.35(+1.43%) |
Mar 04, 2022 | 24.39 | 24.43 | 23.78 | 24.37 | 1,353,620 | -1.76(-6.75%) |
Mar 03, 2022 | 26.52 | 26.56 | 25.91 | 26.13 | 742,612 | -1.43(-5.20%) |
Mar 02, 2022 | 27.29 | 27.63 | 27.20 | 27.57 | 527,681 | +0.82(+3.08%) |
Mar 01, 2022 | 26.84 | 27.24 | 26.62 | 26.74 | 910,491 | +0.47(+1.78%) |
Feb 28, 2022 | 26.06 | 26.60 | 26.00 | 26.28 | 1,251,875 | -0.23(-0.86%) |
Feb 25, 2022 | 26.11 | 26.59 | 26.26 | 26.51 | 1,033,480 | +1.11(+4.38%) |
Feb 24, 2022 | 25.90 | 25.95 | 24.92 | 25.39 | 1,329,458 | -0.44(-1.71%) |
Feb 23, 2022 | 25.97 | 26.08 | 25.73 | 25.83 | 1,053,723 | -0.04(-0.16%) |
Feb 22, 2022 | 26.03 | 26.09 | 25.72 | 25.88 | 938,667 | +0.08(+0.33%) |
Feb 18, 2022 | 25.79 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 25.67 | 25.83 | 25.50 | 25.70 | 446,693 | +0.10(+0.40%) |
Feb 16, 2022 | 25.39 | 25.83 | 25.39 | 25.60 | 498,591 | +0.21(+0.84%) |
Feb 15, 2022 | 25.47 | 25.50 | 25.18 | 25.39 | 527,155 | -0.36(-1.38%) |
Feb 14, 2022 | 25.90 | 25.91 | 25.38 | 25.74 | 780,378 | -0.39(-1.49%) |
Feb 11, 2022 | 25.86 | 26.24 | 25.83 | 26.13 | 827,466 | +0.56(+2.19%) |
Feb 10, 2022 | 25.53 | 26.04 | 25.53 | 25.57 | 611,905 | -0.09(-0.36%) |
Feb 09, 2022 | 25.67 | 25.90 | 25.66 | 25.67 | 471,872 | +0.19(+0.73%) |
Feb 08, 2022 | 25.62 | 25.67 | 25.16 | 25.48 | 865,962 | -0.12(-0.46%) |
Feb 07, 2022 | 25.63 | 25.72 | 25.49 | 25.60 | 1,084,015 | -0.60(-2.30%) |
Feb 04, 2022 | 26.17 | 26.37 | 26.10 | 26.20 | 686,845 | +0.21(+0.82%) |
Feb 03, 2022 | 25.83 | 25.99 | 25.99 | 440,479 | +0.17(+0.66%) | |
Feb 02, 2022 | 25.85 | 25.85 | 25.61 | 25.82 | 304,044 | +0.08(+0.30%) |
Feb 01, 2022 | 25.44 | 25.83 | 25.39 | 25.74 | 381,716 | +0.32(+1.27%) |
Jan 31, 2022 | 25.50 | 25.59 | 25.27 | 25.42 | 527,085 | -0.40(-1.54%) |
Jan 28, 2022 | 25.78 | 25.96 | 25.45 | 25.82 | 621,440 | -0.26(-1.01%) |
Jan 27, 2022 | 26.13 | 26.26 | 25.82 | 26.08 | 733,602 | +0.53(+2.06%) |
Jan 26, 2022 | 25.81 | 25.98 | 25.55 | 25.55 | 600,884 | +0.17(+0.67%) |
Jan 25, 2022 | 24.89 | 25.48 | 24.60 | 25.39 | 680,990 | +0.53(+2.15%) |
Jan 24, 2022 | 24.55 | 24.86 | 24.13 | 24.85 | 652,194 | -0.26(-1.05%) |
Jan 21, 2022 | 25.20 | 25.31 | 25.00 | 25.11 | 575,591 | -0.20(-0.80%) |
Jan 20, 2022 | 25.60 | 25.74 | 25.24 | 25.32 | 455,803 | -0.57(-2.20%) |
Jan 19, 2022 | 25.93 | 26.00 | 25.70 | 25.89 | 533,535 | +0.25(+0.99%) |
Jan 18, 2022 | 25.63 | 25.81 | 25.45 | 25.63 | 472,613 | -0.14(-0.56%) |
Jan 14, 2022 | 25.78 | 0 | +0.63(+2.50%) | |||
Jan 13, 2022 | 25.37 | 25.44 | 25.11 | 25.15 | 631,955 | -0.26(-1.03%) |
Jan 12, 2022 | 25.16 | 25.45 | 25.13 | 25.41 | 1,445,894 | +0.34(+1.35%) |
Jan 11, 2022 | 24.55 | 25.11 | 24.47 | 25.07 | 434,312 | +0.65(+2.68%) |
Jan 10, 2022 | 24.49 | 24.77 | 24.32 | 24.42 | 319,609 | -0.38(-1.54%) |
Jan 07, 2022 | 24.52 | 24.83 | 24.38 | 24.80 | 313,023 | +0.36(+1.46%) |
Jan 06, 2022 | 24.50 | 24.60 | 24.21 | 24.44 | 527,194 | +0.24(+0.98%) |
Jan 05, 2022 | 24.44 | 24.62 | 24.16 | 24.21 | 239,713 | +0.02(+0.07%) |
Jan 04, 2022 | 24.21 | 24.39 | 24.14 | 24.19 | 382,417 | +0.29(+1.21%) |