Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.48 | 25.48 | 24.43 | 24.69 | 1,097,837 | -0.82(-3.23%) |
Mar 30, 2022 | 25.52 | 25.66 | 25.14 | 25.52 | 764,691 | -0.09(-0.34%) |
Mar 29, 2022 | 25.59 | 25.74 | 25.33 | 25.60 | 660,915 | +0.15(+0.57%) |
Mar 28, 2022 | 25.27 | 25.46 | 25.15 | 25.46 | 532,995 | +0.18(+0.73%) |
Mar 25, 2022 | 25.38 | 25.61 | 24.75 | 25.28 | 1,107,307 | -0.06(-0.23%) |
Mar 24, 2022 | 25.38 | 25.61 | 25.24 | 25.33 | 821,800 | +0.06(+0.23%) |
Mar 23, 2022 | 25.68 | 25.68 | 25.22 | 25.28 | 689,864 | -0.46(-1.77%) |
Mar 22, 2022 | 25.79 | 25.90 | 25.59 | 25.73 | 1,034,976 | +0.08(+0.30%) |
Mar 21, 2022 | 25.64 | 26.02 | 25.48 | 25.65 | 504,854 | -0.14(-0.53%) |
Mar 18, 2022 | 25.12 | 25.81 | 24.84 | 25.79 | 1,546,049 | +0.43(+1.68%) |
Mar 17, 2022 | 25.38 | 25.49 | 25.01 | 25.36 | 427,058 | -0.15(-0.57%) |
Mar 16, 2022 | 24.91 | 25.56 | 24.90 | 25.51 | 817,948 | +0.67(+2.69%) |
Mar 15, 2022 | 24.59 | 24.97 | 24.45 | 24.84 | 728,949 | +0.39(+1.58%) |
Mar 14, 2022 | 24.59 | 24.60 | 23.96 | 24.45 | 836,674 | +0.01(+0.04%) |
Mar 11, 2022 | 25.00 | 25.22 | 24.42 | 24.44 | 604,993 | -0.47(-1.90%) |
Mar 10, 2022 | 24.61 | 25.02 | 24.37 | 24.92 | 796,357 | +0.13(+0.51%) |
Mar 09, 2022 | 24.51 | 24.83 | 24.43 | 24.79 | 681,625 | +0.66(+2.72%) |
Mar 08, 2022 | 24.90 | 24.92 | 23.79 | 24.13 | 748,494 | -0.89(-3.55%) |
Mar 07, 2022 | 25.92 | 25.92 | 24.96 | 25.02 | 769,297 | -1.02(-3.93%) |
Mar 04, 2022 | 26.16 | 26.25 | 25.69 | 26.05 | 790,702 | +0.18(+0.71%) |
Mar 03, 2022 | 25.77 | 26.26 | 25.72 | 25.86 | 525,792 | +0.10(+0.37%) |
Mar 02, 2022 | 25.55 | 26.18 | 25.55 | 25.77 | 607,771 | +0.40(+1.56%) |
Mar 01, 2022 | 25.22 | 25.56 | 24.93 | 25.37 | 920,049 | +0.15(+0.61%) |
Feb 28, 2022 | 24.69 | 25.22 | 24.69 | 25.22 | 892,692 | +0.24(+0.97%) |
Feb 25, 2022 | 24.40 | 25.29 | 24.83 | 24.97 | 786,985 | +0.54(+2.21%) |
Feb 24, 2022 | 23.81 | 24.61 | 23.59 | 24.43 | 732,610 | +0.21(+0.88%) |
Feb 23, 2022 | 24.24 | 24.46 | 24.18 | 24.22 | 526,924 | -0.05(-0.20%) |
Feb 22, 2022 | 25.08 | 25.21 | 24.23 | 24.27 | 743,852 | -0.91(-3.60%) |
Feb 18, 2022 | 25.18 | 0 | +0.34(+1.36%) | |||
Feb 17, 2022 | 24.90 | 25.06 | 24.61 | 24.84 | 577,952 | -0.12(-0.46%) |
Feb 16, 2022 | 24.90 | 25.13 | 24.38 | 24.96 | 902,206 | -0.06(-0.23%) |
Feb 15, 2022 | 25.42 | 25.86 | 24.92 | 25.01 | 1,038,625 | -0.23(-0.92%) |
Feb 14, 2022 | 25.05 | 25.35 | 24.92 | 25.24 | 1,039,677 | +0.13(+0.50%) |
Feb 11, 2022 | 25.07 | 25.33 | 24.86 | 25.12 | 661,221 | -0.09(-0.34%) |
Feb 10, 2022 | 25.24 | 25.58 | 25.04 | 25.21 | 471,548 | -0.24(-0.95%) |
Feb 09, 2022 | 25.02 | 25.57 | 24.99 | 25.45 | 475,985 | +0.60(+2.41%) |
Feb 08, 2022 | 24.45 | 25.01 | 24.42 | 24.85 | 620,553 | +0.49(+2.02%) |
Feb 07, 2022 | 24.58 | 24.58 | 23.85 | 24.36 | 752,124 | -0.18(-0.75%) |
Feb 04, 2022 | 25.40 | 25.40 | 23.98 | 24.54 | 910,083 | -0.69(-2.72%) |
Feb 03, 2022 | 26.07 | 25.05 | 25.23 | 1,071,483 | -0.11(-0.42%) | |
Feb 02, 2022 | 24.90 | 25.36 | 24.67 | 25.33 | 1,021,176 | +0.45(+1.82%) |
Feb 01, 2022 | 24.86 | 25.10 | 24.38 | 24.88 | 556,309 | +0.16(+0.66%) |
Jan 31, 2022 | 24.38 | 24.76 | 24.71 | 604,585 | +0.35(+1.43%) | |
Jan 28, 2022 | 24.04 | 24.38 | 23.83 | 24.37 | 544,845 | +0.29(+1.20%) |
Jan 27, 2022 | 24.52 | 25.05 | 24.00 | 24.08 | 605,828 | -0.34(-1.38%) |
Jan 26, 2022 | 25.04 | 25.15 | 24.20 | 24.41 | 867,319 | -0.18(-0.75%) |
Jan 25, 2022 | 25.31 | 25.44 | 24.37 | 24.60 | 472,130 | -0.91(-3.56%) |
Jan 24, 2022 | 24.65 | 25.52 | 24.48 | 25.51 | 727,467 | +0.60(+2.40%) |
Jan 21, 2022 | 25.13 | 25.60 | 24.88 | 24.91 | 578,158 | -0.42(-1.64%) |
Jan 20, 2022 | 25.79 | 26.03 | 25.25 | 25.32 | 518,136 | -0.41(-1.58%) |
Jan 19, 2022 | 26.26 | 26.30 | 25.50 | 25.73 | 775,552 | -0.43(-1.66%) |
Jan 18, 2022 | 25.50 | 26.23 | 25.24 | 26.16 | 631,924 | +0.51(+1.99%) |
Jan 14, 2022 | 25.65 | 0 | +0.18(+0.72%) | |||
Jan 13, 2022 | 25.05 | 25.60 | 25.05 | 25.47 | 383,951 | +0.14(+0.53%) |
Jan 12, 2022 | 25.41 | 25.58 | 25.19 | 25.33 | 365,734 | +0.07(+0.27%) |
Jan 11, 2022 | 25.46 | 25.47 | 24.74 | 25.26 | 681,034 | -0.01(-0.04%) |
Jan 10, 2022 | 25.26 | 25.38 | 24.87 | 25.27 | 595,068 | +0.03(+0.11%) |
Jan 07, 2022 | 25.47 | 25.59 | 24.94 | 25.24 | 512,077 | -0.14(-0.57%) |
Jan 06, 2022 | 25.96 | 26.11 | 25.35 | 25.39 | 714,142 | -0.65(-2.48%) |
Jan 05, 2022 | 26.53 | 26.55 | 25.82 | 26.04 | 859,148 | -0.30(-1.14%) |
Jan 04, 2022 | 25.80 | 26.45 | 25.58 | 26.34 | 452,257 | +0.72(+2.83%) |