Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.70 | 26.75 | 26.18 | 26.24 | 201,612 | -0.01(-0.02%) |
Mar 30, 2022 | 25.96 | 26.37 | 25.94 | 26.25 | 199,554 | +0.94(+3.69%) |
Mar 29, 2022 | 25.08 | 25.31 | 24.95 | 25.31 | 160,290 | -0.69(-2.65%) |
Mar 28, 2022 | 25.99 | 26.02 | 25.62 | 26.00 | 209,712 | -0.60(-2.26%) |
Mar 25, 2022 | 26.44 | 26.63 | 26.33 | 26.60 | 114,528 | +0.30(+1.14%) |
Mar 24, 2022 | 26.07 | 26.38 | 26.03 | 26.30 | 109,186 | +0.24(+0.92%) |
Mar 23, 2022 | 25.72 | 26.12 | 25.71 | 26.06 | 246,145 | -0.18(-0.69%) |
Mar 22, 2022 | 26.59 | 26.63 | 25.90 | 26.24 | 205,187 | +0.30(+1.16%) |
Mar 21, 2022 | 25.35 | 25.98 | 25.33 | 25.94 | 375,959 | +1.33(+5.40%) |
Mar 18, 2022 | 24.20 | 24.63 | 24.11 | 24.61 | 174,565 | +0.37(+1.53%) |
Mar 17, 2022 | 23.82 | 24.36 | 23.72 | 24.24 | 190,043 | -0.42(-1.70%) |
Mar 16, 2022 | 24.19 | 24.66 | 23.97 | 24.66 | 122,689 | +0.46(+1.90%) |
Mar 15, 2022 | 23.90 | 24.24 | 23.71 | 24.20 | 221,796 | +0.21(+0.88%) |
Mar 14, 2022 | 24.32 | 24.98 | 23.90 | 23.99 | 289,498 | -1.44(-5.66%) |
Mar 11, 2022 | 25.49 | 25.84 | 25.30 | 25.43 | 179,858 | -0.18(-0.70%) |
Mar 10, 2022 | 25.15 | 25.61 | 24.94 | 25.61 | 395,978 | +0.86(+3.47%) |
Mar 09, 2022 | 24.57 | 24.99 | 24.49 | 24.75 | 248,954 | -0.58(-2.29%) |
Mar 08, 2022 | 25.19 | 25.66 | 25.00 | 25.33 | 342,699 | +0.00(+0.00%) |
Mar 07, 2022 | 25.82 | 25.91 | 25.25 | 25.33 | 320,464 | -0.49(-1.90%) |
Mar 04, 2022 | 25.51 | 25.87 | 25.39 | 25.82 | 196,643 | -1.05(-3.91%) |
Mar 03, 2022 | 27.37 | 27.50 | 26.45 | 26.87 | 515,013 | +0.30(+1.13%) |
Mar 02, 2022 | 26.20 | 26.59 | 26.05 | 26.57 | 680,117 | +0.04(+0.15%) |
Mar 01, 2022 | 26.39 | 26.67 | 26.21 | 26.53 | 701,445 | +0.87(+3.39%) |
Feb 28, 2022 | 25.37 | 25.80 | 25.30 | 25.66 | 292,881 | +0.21(+0.83%) |
Feb 25, 2022 | 24.23 | 25.45 | 24.20 | 25.45 | 350,944 | +0.92(+3.75%) |
Feb 24, 2022 | 23.69 | 24.66 | 23.58 | 24.53 | 640,731 | +0.68(+2.85%) |
Feb 23, 2022 | 24.28 | 24.29 | 23.85 | 23.85 | 172,417 | -0.40(-1.65%) |
Feb 22, 2022 | 24.39 | 24.71 | 24.02 | 24.25 | 150,727 | +0.23(+0.96%) |
Feb 18, 2022 | 24.02 | 0 | -0.01(-0.04%) | |||
Feb 17, 2022 | 24.30 | 24.30 | 23.95 | 24.03 | 202,278 | -0.50(-2.04%) |
Feb 16, 2022 | 24.12 | 24.54 | 24.07 | 24.53 | 123,052 | +0.65(+2.72%) |
Feb 15, 2022 | 23.80 | 24.07 | 23.71 | 23.88 | 136,426 | -0.63(-2.57%) |
Feb 14, 2022 | 24.22 | 24.63 | 24.11 | 24.51 | 288,943 | +0.49(+2.04%) |
Feb 11, 2022 | 24.17 | 24.44 | 23.90 | 24.02 | 362,862 | -0.13(-0.54%) |
Feb 10, 2022 | 24.07 | 24.72 | 23.99 | 24.15 | 153,633 | +0.16(+0.67%) |
Feb 09, 2022 | 23.77 | 24.00 | 23.68 | 23.99 | 95,600 | +0.12(+0.50%) |
Feb 08, 2022 | 23.75 | 23.89 | 23.49 | 23.87 | 394,116 | +0.77(+3.33%) |
Feb 07, 2022 | 23.08 | 23.23 | 22.91 | 23.10 | 210,069 | +0.31(+1.36%) |
Feb 04, 2022 | 22.56 | 22.84 | 22.48 | 22.79 | 141,798 | +0.34(+1.52%) |
Feb 03, 2022 | 22.82 | 22.45 | 22.45 | 305,251 | -0.35(-1.54%) | |
Feb 02, 2022 | 22.72 | 22.80 | 22.51 | 22.80 | 80,407 | +0.05(+0.22%) |
Feb 01, 2022 | 22.65 | 22.80 | 22.45 | 22.75 | 150,125 | +0.67(+3.03%) |
Jan 31, 2022 | 21.97 | 22.12 | 21.65 | 22.08 | 176,100 | -0.45(-2.00%) |
Jan 28, 2022 | 22.57 | 22.57 | 22.11 | 22.53 | 621,497 | -0.50(-2.17%) |
Jan 27, 2022 | 23.29 | 23.50 | 22.85 | 23.03 | 495,028 | +0.15(+0.66%) |
Jan 26, 2022 | 23.25 | 23.39 | 22.68 | 22.88 | 282,284 | +0.19(+0.84%) |
Jan 25, 2022 | 22.29 | 22.88 | 22.03 | 22.69 | 164,479 | +0.37(+1.66%) |
Jan 24, 2022 | 22.04 | 22.36 | 21.46 | 22.32 | 392,605 | -0.71(-3.07%) |
Jan 21, 2022 | 23.32 | 23.42 | 22.94 | 23.03 | 215,576 | -0.77(-3.24%) |
Jan 20, 2022 | 24.10 | 24.23 | 23.69 | 23.80 | 213,292 | -0.34(-1.41%) |
Jan 19, 2022 | 23.98 | 24.28 | 23.87 | 24.14 | 241,040 | +1.02(+4.41%) |
Jan 18, 2022 | 22.94 | 23.20 | 22.78 | 23.12 | 308,834 | +0.21(+0.93%) |
Jan 14, 2022 | 22.91 | 0 | +0.07(+0.29%) | |||
Jan 13, 2022 | 22.88 | 23.21 | 22.81 | 22.84 | 149,586 | -0.39(-1.68%) |
Jan 12, 2022 | 23.20 | 23.43 | 23.08 | 23.23 | 210,966 | +0.85(+3.80%) |
Jan 11, 2022 | 21.84 | 22.38 | 21.73 | 22.38 | 349,592 | +0.06(+0.27%) |
Jan 10, 2022 | 22.04 | 22.32 | 21.86 | 22.32 | 681,526 | +0.06(+0.27%) |
Jan 07, 2022 | 21.96 | 22.30 | 21.93 | 22.26 | 266,376 | +0.75(+3.49%) |
Jan 06, 2022 | 21.50 | 21.61 | 21.35 | 21.51 | 152,003 | +0.24(+1.13%) |
Jan 05, 2022 | 21.28 | 21.69 | 21.26 | 21.27 | 175,968 | +0.24(+1.14%) |
Jan 04, 2022 | 20.83 | 21.13 | 20.83 | 21.03 | 109,180 | +0.46(+2.24%) |