Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.39 | 24.66 | 23.80 | 23.83 | 597,817 | -0.68(-2.77%) |
Mar 30, 2022 | 25.57 | 25.69 | 24.42 | 24.51 | 438,842 | -1.16(-4.52%) |
Mar 29, 2022 | 25.21 | 26.05 | 25.20 | 25.67 | 817,111 | +0.93(+3.76%) |
Mar 28, 2022 | 24.60 | 24.75 | 24.08 | 24.74 | 725,771 | -0.02(-0.08%) |
Mar 25, 2022 | 24.89 | 25.10 | 24.35 | 24.76 | 576,735 | -0.12(-0.48%) |
Mar 24, 2022 | 25.79 | 25.86 | 24.78 | 24.88 | 449,206 | -0.73(-2.85%) |
Mar 23, 2022 | 26.23 | 26.23 | 25.55 | 25.61 | 387,682 | -0.89(-3.36%) |
Mar 22, 2022 | 26.55 | 26.75 | 26.35 | 26.50 | 590,669 | +0.20(+0.76%) |
Mar 21, 2022 | 26.43 | 26.80 | 25.96 | 26.30 | 384,128 | -0.25(-0.94%) |
Mar 18, 2022 | 26.53 | 26.73 | 26.09 | 26.55 | 1,079,943 | -0.05(-0.19%) |
Mar 17, 2022 | 26.29 | 26.86 | 26.21 | 26.60 | 502,513 | -0.04(-0.15%) |
Mar 16, 2022 | 26.00 | 27.07 | 25.84 | 26.64 | 1,047,093 | +1.10(+4.31%) |
Mar 15, 2022 | 24.75 | 25.66 | 24.49 | 25.54 | 939,958 | +0.79(+3.19%) |
Mar 14, 2022 | 25.35 | 25.51 | 24.50 | 24.75 | 383,474 | -0.52(-2.06%) |
Mar 11, 2022 | 25.37 | 25.71 | 25.20 | 25.27 | 537,896 | +0.00(+0.00%) |
Mar 10, 2022 | 24.79 | 25.28 | 24.58 | 25.27 | 419,120 | -0.13(-0.51%) |
Mar 09, 2022 | 25.07 | 25.58 | 25.02 | 25.40 | 617,513 | +0.88(+3.59%) |
Mar 08, 2022 | 23.72 | 25.36 | 23.58 | 24.52 | 649,945 | +0.73(+3.07%) |
Mar 07, 2022 | 24.58 | 24.85 | 23.51 | 23.79 | 575,015 | -0.83(-3.37%) |
Mar 04, 2022 | 25.21 | 25.21 | 24.33 | 24.62 | 418,001 | -0.91(-3.56%) |
Mar 03, 2022 | 25.88 | 26.08 | 25.32 | 25.53 | 403,896 | -0.26(-1.01%) |
Mar 02, 2022 | 25.76 | 26.13 | 25.58 | 25.79 | 511,552 | +0.27(+1.06%) |
Mar 01, 2022 | 25.60 | 26.01 | 25.12 | 25.52 | 844,109 | -0.22(-0.85%) |
Feb 28, 2022 | 25.07 | 26.02 | 24.99 | 25.74 | 1,069,371 | +0.26(+1.02%) |
Feb 25, 2022 | 25.27 | 25.63 | 25.20 | 25.48 | 453,214 | +0.35(+1.39%) |
Feb 24, 2022 | 23.21 | 25.27 | 23.05 | 25.13 | 1,072,130 | +1.12(+4.66%) |
Feb 23, 2022 | 25.50 | 25.59 | 23.84 | 24.01 | 771,296 | -1.19(-4.72%) |
Feb 22, 2022 | 25.28 | 25.75 | 24.96 | 25.20 | 613,814 | -0.33(-1.29%) |
Feb 18, 2022 | 25.53 | 0 | -0.59(-2.26%) | |||
Feb 17, 2022 | 26.38 | 27.00 | 26.08 | 26.12 | 967,590 | -0.65(-2.43%) |
Feb 16, 2022 | 25.11 | 26.94 | 24.11 | 26.77 | 1,804,038 | +1.95(+7.86%) |
Feb 15, 2022 | 24.81 | 25.25 | 24.58 | 24.82 | 1,015,418 | +0.45(+1.85%) |
Feb 14, 2022 | 24.39 | 24.94 | 24.25 | 24.37 | 762,838 | +0.14(+0.58%) |
Feb 11, 2022 | 24.52 | 24.81 | 23.73 | 24.23 | 693,374 | -0.14(-0.57%) |
Feb 10, 2022 | 24.49 | 25.11 | 24.15 | 24.37 | 685,834 | -0.74(-2.95%) |
Feb 09, 2022 | 24.59 | 25.21 | 24.51 | 25.11 | 1,275,809 | +0.93(+3.85%) |
Feb 08, 2022 | 23.72 | 24.37 | 23.54 | 24.18 | 1,466,993 | +0.37(+1.55%) |
Feb 07, 2022 | 23.70 | 24.18 | 23.21 | 23.81 | 821,966 | +0.45(+1.93%) |
Feb 04, 2022 | 23.48 | 23.73 | 22.79 | 23.36 | 467,696 | -0.34(-1.43%) |
Feb 03, 2022 | 24.49 | 23.65 | 23.70 | 489,182 | -1.11(-4.47%) | |
Feb 02, 2022 | 25.03 | 25.28 | 24.37 | 24.81 | 627,375 | -0.33(-1.31%) |
Feb 01, 2022 | 24.83 | 25.33 | 24.61 | 25.14 | 702,542 | +0.36(+1.45%) |
Jan 31, 2022 | 23.22 | 24.84 | 24.78 | 758,884 | +1.23(+5.22%) | |
Jan 28, 2022 | 22.81 | 23.57 | 22.29 | 23.55 | 499,614 | +0.69(+3.02%) |
Jan 27, 2022 | 23.71 | 24.18 | 22.49 | 22.86 | 612,809 | -0.77(-3.26%) |
Jan 26, 2022 | 24.63 | 25.05 | 23.53 | 23.63 | 592,363 | -0.45(-1.87%) |
Jan 25, 2022 | 24.47 | 24.65 | 23.77 | 24.08 | 542,483 | -0.98(-3.91%) |
Jan 24, 2022 | 23.72 | 25.17 | 23.30 | 25.06 | 779,426 | +0.77(+3.17%) |
Jan 21, 2022 | 25.26 | 25.39 | 24.19 | 24.29 | 990,811 | -1.07(-4.22%) |
Jan 20, 2022 | 25.83 | 26.44 | 25.33 | 25.36 | 1,024,918 | -0.43(-1.67%) |
Jan 19, 2022 | 26.05 | 26.41 | 25.61 | 25.79 | 1,084,922 | +0.02(+0.08%) |
Jan 18, 2022 | 25.68 | 26.28 | 25.62 | 25.77 | 692,238 | -0.40(-1.53%) |
Jan 14, 2022 | 26.17 | 0 | +0.54(+2.11%) | |||
Jan 13, 2022 | 25.77 | 26.15 | 25.46 | 25.63 | 593,324 | +0.14(+0.55%) |
Jan 12, 2022 | 25.08 | 25.71 | 24.96 | 25.49 | 634,335 | +0.75(+3.03%) |
Jan 11, 2022 | 24.61 | 24.91 | 24.15 | 24.74 | 651,065 | +0.00(+0.00%) |
Jan 10, 2022 | 24.57 | 24.79 | 23.96 | 24.74 | 377,747 | -0.11(-0.44%) |
Jan 07, 2022 | 25.36 | 25.92 | 24.84 | 24.85 | 277,777 | -0.56(-2.20%) |
Jan 06, 2022 | 26.21 | 26.25 | 25.39 | 25.41 | 491,492 | -0.75(-2.87%) |
Jan 05, 2022 | 26.78 | 27.46 | 26.12 | 26.16 | 458,263 | -0.43(-1.62%) |
Jan 04, 2022 | 26.25 | 26.63 | 25.95 | 26.59 | 621,120 | +0.28(+1.06%) |