Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.68 | 25.93 | 25.48 | 25.48 | 57,868 | -0.50(-1.92%) |
Mar 30, 2022 | 26.00 | 26.19 | 25.94 | 25.98 | 41,024 | -0.40(-1.52%) |
Mar 29, 2022 | 26.57 | 26.58 | 26.16 | 26.38 | 152,249 | +0.95(+3.74%) |
Mar 28, 2022 | 25.40 | 25.52 | 25.17 | 25.43 | 211,523 | +0.13(+0.51%) |
Mar 25, 2022 | 25.22 | 25.37 | 25.06 | 25.30 | 79,627 | +0.06(+0.24%) |
Mar 24, 2022 | 24.94 | 25.28 | 24.94 | 25.24 | 34,869 | +0.12(+0.48%) |
Mar 23, 2022 | 25.20 | 25.26 | 25.07 | 25.12 | 76,380 | -0.59(-2.29%) |
Mar 22, 2022 | 25.68 | 25.86 | 25.43 | 25.71 | 225,859 | +0.37(+1.46%) |
Mar 21, 2022 | 25.64 | 25.68 | 25.19 | 25.34 | 75,820 | -0.23(-0.90%) |
Mar 18, 2022 | 25.20 | 25.68 | 25.16 | 25.57 | 76,604 | -0.37(-1.43%) |
Mar 17, 2022 | 25.50 | 26.05 | 25.50 | 25.94 | 78,967 | +0.08(+0.31%) |
Mar 16, 2022 | 25.66 | 25.99 | 25.20 | 25.86 | 65,769 | +0.84(+3.36%) |
Mar 15, 2022 | 24.91 | 25.22 | 24.73 | 25.02 | 179,350 | +0.13(+0.52%) |
Mar 14, 2022 | 25.02 | 25.32 | 24.82 | 24.89 | 361,238 | +0.99(+4.14%) |
Mar 11, 2022 | 24.63 | 24.63 | 23.90 | 23.90 | 261,646 | -0.20(-0.83%) |
Mar 10, 2022 | 23.98 | 24.45 | 23.98 | 24.10 | 224,721 | -0.93(-3.72%) |
Mar 09, 2022 | 24.75 | 25.41 | 24.73 | 25.03 | 245,741 | +1.56(+6.65%) |
Mar 08, 2022 | 23.22 | 24.22 | 22.80 | 23.47 | 442,300 | +1.68(+7.71%) |
Mar 07, 2022 | 23.18 | 23.35 | 21.71 | 21.79 | 266,255 | -1.71(-7.28%) |
Mar 04, 2022 | 23.87 | 23.87 | 23.37 | 23.50 | 513,192 | -1.75(-6.93%) |
Mar 03, 2022 | 25.78 | 25.79 | 25.13 | 25.25 | 426,503 | -0.61(-2.36%) |
Mar 02, 2022 | 25.49 | 25.98 | 25.49 | 25.86 | 151,570 | +0.77(+3.07%) |
Mar 01, 2022 | 25.95 | 25.99 | 24.96 | 25.09 | 198,880 | -0.99(-3.80%) |
Feb 28, 2022 | 26.05 | 26.71 | 25.97 | 26.08 | 142,568 | -1.07(-3.94%) |
Feb 25, 2022 | 26.70 | 27.15 | 26.83 | 27.15 | 123,953 | +0.58(+2.20%) |
Feb 24, 2022 | 25.89 | 26.57 | 25.70 | 26.57 | 104,783 | -0.57(-2.11%) |
Feb 23, 2022 | 27.60 | 27.69 | 27.10 | 27.14 | 92,076 | -0.35(-1.27%) |
Feb 22, 2022 | 27.66 | 27.85 | 27.36 | 27.49 | 65,691 | -1.07(-3.75%) |
Feb 18, 2022 | 28.56 | 0 | -0.38(-1.31%) | |||
Feb 17, 2022 | 28.92 | 29.08 | 28.73 | 28.94 | 78,524 | -0.33(-1.13%) |
Feb 16, 2022 | 29.21 | 29.34 | 29.08 | 29.27 | 45,494 | +0.45(+1.56%) |
Feb 15, 2022 | 28.52 | 28.86 | 28.52 | 28.82 | 103,443 | +0.69(+2.45%) |
Feb 14, 2022 | 28.09 | 28.27 | 27.90 | 28.13 | 68,310 | -0.33(-1.16%) |
Feb 11, 2022 | 28.95 | 29.11 | 28.32 | 28.46 | 88,186 | -0.72(-2.47%) |
Feb 10, 2022 | 29.15 | 29.55 | 29.07 | 29.18 | 111,826 | -0.27(-0.92%) |
Feb 09, 2022 | 29.40 | 29.49 | 29.37 | 29.45 | 65,194 | +0.45(+1.56%) |
Feb 08, 2022 | 28.73 | 29.01 | 28.73 | 29.00 | 127,078 | +0.72(+2.55%) |
Feb 07, 2022 | 28.14 | 28.35 | 28.07 | 28.28 | 84,358 | +0.00(+0.00%) |
Feb 04, 2022 | 28.00 | 28.33 | 27.85 | 28.28 | 52,981 | +0.47(+1.69%) |
Feb 03, 2022 | 27.66 | 27.92 | 27.81 | 72,764 | +0.06(+0.22%) | |
Feb 02, 2022 | 27.68 | 27.79 | 27.59 | 27.75 | 56,553 | +0.20(+0.73%) |
Feb 01, 2022 | 27.41 | 27.55 | 27.27 | 27.55 | 99,789 | +0.22(+0.80%) |
Jan 31, 2022 | 26.72 | 27.33 | 26.72 | 27.33 | 122,430 | +0.19(+0.70%) |
Jan 28, 2022 | 26.77 | 27.14 | 26.69 | 27.14 | 67,844 | +0.12(+0.44%) |
Jan 27, 2022 | 27.15 | 27.27 | 26.96 | 27.02 | 142,957 | -0.15(-0.55%) |
Jan 26, 2022 | 27.51 | 27.58 | 26.96 | 27.17 | 219,224 | +0.13(+0.48%) |
Jan 25, 2022 | 27.02 | 27.17 | 26.66 | 27.04 | 128,892 | -0.39(-1.42%) |
Jan 24, 2022 | 26.95 | 27.43 | 26.59 | 27.43 | 154,710 | -0.17(-0.62%) |
Jan 21, 2022 | 27.75 | 27.83 | 27.56 | 27.60 | 98,760 | -0.06(-0.22%) |
Jan 20, 2022 | 27.92 | 28.04 | 27.66 | 27.66 | 112,919 | -0.17(-0.61%) |
Jan 19, 2022 | 27.79 | 27.92 | 27.66 | 27.83 | 75,037 | -0.03(-0.11%) |
Jan 18, 2022 | 27.73 | 27.87 | 27.65 | 27.86 | 222,418 | -0.36(-1.28%) |
Jan 14, 2022 | 28.22 | 0 | +0.58(+2.10%) | |||
Jan 13, 2022 | 27.86 | 28.13 | 27.64 | 27.64 | 89,325 | +0.46(+1.69%) |
Jan 12, 2022 | 27.05 | 27.23 | 26.96 | 27.18 | 52,408 | +0.12(+0.44%) |
Jan 11, 2022 | 27.07 | 27.10 | 26.75 | 27.06 | 93,010 | +0.12(+0.45%) |
Jan 10, 2022 | 26.97 | 26.97 | 26.61 | 26.94 | 124,293 | +0.25(+0.94%) |
Jan 07, 2022 | 26.51 | 26.73 | 26.44 | 26.69 | 85,048 | +0.20(+0.76%) |
Jan 06, 2022 | 26.71 | 26.71 | 26.48 | 26.49 | 66,697 | +0.13(+0.49%) |
Jan 05, 2022 | 26.80 | 26.85 | 26.35 | 26.36 | 192,911 | -0.37(-1.38%) |
Jan 04, 2022 | 26.77 | 26.84 | 26.61 | 26.73 | 66,074 | +0.51(+1.95%) |