Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.22 | 25.28 | 24.75 | 24.79 | 564,839 | -0.47(-1.85%) |
Mar 30, 2022 | 25.00 | 25.34 | 24.96 | 25.26 | 650,337 | +0.36(+1.46%) |
Mar 29, 2022 | 24.62 | 24.89 | 24.38 | 24.89 | 823,368 | +0.14(+0.55%) |
Mar 28, 2022 | 24.96 | 24.96 | 24.65 | 24.76 | 418,466 | -0.42(-1.68%) |
Mar 25, 2022 | 24.97 | 25.32 | 24.94 | 25.18 | 770,248 | +0.36(+1.47%) |
Mar 24, 2022 | 24.86 | 25.33 | 24.77 | 24.82 | 754,480 | +0.07(+0.27%) |
Mar 23, 2022 | 24.72 | 24.92 | 24.60 | 24.75 | 1,207,642 | +0.31(+1.28%) |
Mar 22, 2022 | 24.88 | 24.88 | 24.44 | 24.44 | 1,172,418 | +0.03(+0.14%) |
Mar 21, 2022 | 24.55 | 24.81 | 24.39 | 24.40 | 739,595 | +0.36(+1.52%) |
Mar 18, 2022 | 23.61 | 24.04 | 23.47 | 24.04 | 1,218,064 | -0.68(-2.74%) |
Mar 17, 2022 | 24.38 | 24.86 | 24.27 | 24.72 | 467,024 | +0.86(+3.59%) |
Mar 16, 2022 | 24.17 | 24.18 | 23.58 | 23.86 | 606,409 | -0.04(-0.18%) |
Mar 15, 2022 | 23.75 | 24.03 | 23.40 | 23.90 | 621,093 | -0.09(-0.39%) |
Mar 14, 2022 | 24.23 | 24.28 | 23.88 | 24.00 | 534,828 | -0.16(-0.67%) |
Mar 11, 2022 | 24.55 | 24.61 | 24.09 | 24.16 | 821,463 | -0.64(-2.56%) |
Mar 10, 2022 | 24.64 | 24.39 | 24.79 | 1,078,488 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.17 | 25.72 | 24.92 | 25.20 | 911,421 | -0.01(-0.03%) |
Mar 08, 2022 | 25.25 | 25.57 | 24.98 | 25.21 | 1,202,819 | +0.52(+2.09%) |
Mar 07, 2022 | 24.83 | 25.23 | 24.44 | 24.69 | 1,674,144 | +0.35(+1.43%) |
Mar 04, 2022 | 24.37 | 24.41 | 23.76 | 24.34 | 1,354,988 | -1.76(-6.75%) |
Mar 03, 2022 | 26.50 | 26.54 | 25.89 | 26.11 | 743,363 | -1.43(-5.20%) |
Mar 02, 2022 | 27.26 | 27.60 | 27.17 | 27.54 | 528,214 | +0.82(+3.08%) |
Mar 01, 2022 | 26.82 | 27.22 | 26.59 | 26.72 | 911,412 | +0.47(+1.78%) |
Feb 28, 2022 | 26.03 | 26.57 | 25.97 | 26.25 | 1,253,141 | -0.23(-0.86%) |
Feb 25, 2022 | 26.08 | 26.56 | 26.23 | 26.48 | 1,034,524 | +1.11(+4.38%) |
Feb 24, 2022 | 25.88 | 25.93 | 24.89 | 25.37 | 1,330,802 | -0.44(-1.71%) |
Feb 23, 2022 | 25.94 | 26.05 | 25.71 | 25.81 | 1,054,788 | -0.04(-0.16%) |
Feb 22, 2022 | 26.00 | 26.06 | 25.70 | 25.85 | 939,615 | +0.08(+0.33%) |
Feb 18, 2022 | 25.77 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 25.65 | 25.80 | 25.47 | 25.67 | 447,145 | +0.10(+0.40%) |
Feb 16, 2022 | 25.36 | 25.81 | 25.36 | 25.57 | 499,095 | +0.21(+0.84%) |
Feb 15, 2022 | 25.44 | 25.47 | 25.15 | 25.36 | 527,688 | -0.36(-1.38%) |
Feb 14, 2022 | 25.88 | 25.89 | 25.35 | 25.72 | 781,167 | -0.39(-1.49%) |
Feb 11, 2022 | 25.83 | 26.22 | 25.80 | 26.11 | 828,302 | +0.56(+2.19%) |
Feb 10, 2022 | 25.50 | 26.01 | 25.50 | 25.55 | 612,524 | -0.09(-0.36%) |
Feb 09, 2022 | 25.64 | 25.88 | 25.63 | 25.64 | 472,349 | +0.19(+0.73%) |
Feb 08, 2022 | 25.60 | 25.65 | 25.14 | 25.45 | 866,838 | -0.12(-0.46%) |
Feb 07, 2022 | 25.61 | 25.69 | 25.46 | 25.57 | 1,085,111 | -0.60(-2.30%) |
Feb 04, 2022 | 26.15 | 26.34 | 26.07 | 26.17 | 687,539 | +0.21(+0.82%) |
Feb 03, 2022 | 25.80 | 25.96 | 25.96 | 440,925 | +0.17(+0.66%) | |
Feb 02, 2022 | 25.83 | 25.83 | 25.59 | 25.79 | 304,351 | +0.08(+0.30%) |
Feb 01, 2022 | 25.41 | 25.81 | 25.37 | 25.72 | 382,102 | +0.32(+1.27%) |
Jan 31, 2022 | 25.47 | 25.56 | 25.24 | 25.39 | 527,617 | -0.40(-1.54%) |
Jan 28, 2022 | 25.76 | 25.94 | 25.43 | 25.79 | 622,068 | -0.26(-1.01%) |
Jan 27, 2022 | 26.11 | 26.23 | 25.79 | 26.05 | 734,343 | +0.53(+2.06%) |
Jan 26, 2022 | 25.78 | 25.95 | 25.52 | 25.53 | 601,491 | +0.17(+0.67%) |
Jan 25, 2022 | 24.87 | 25.45 | 24.58 | 25.36 | 681,678 | +0.53(+2.15%) |
Jan 24, 2022 | 24.53 | 24.83 | 24.11 | 24.83 | 652,854 | -0.26(-1.05%) |
Jan 21, 2022 | 25.17 | 25.28 | 24.97 | 25.09 | 576,173 | -0.20(-0.80%) |
Jan 20, 2022 | 25.57 | 25.72 | 25.22 | 25.29 | 456,264 | -0.57(-2.20%) |
Jan 19, 2022 | 25.90 | 25.97 | 25.67 | 25.86 | 534,074 | +0.25(+0.99%) |
Jan 18, 2022 | 25.61 | 25.78 | 25.43 | 25.61 | 473,090 | -0.14(-0.56%) |
Jan 14, 2022 | 25.75 | 0 | +0.63(+2.50%) | |||
Jan 13, 2022 | 25.34 | 25.42 | 25.09 | 25.12 | 632,594 | -0.26(-1.04%) |
Jan 12, 2022 | 25.14 | 25.43 | 25.11 | 25.39 | 1,447,356 | +0.34(+1.35%) |
Jan 11, 2022 | 24.53 | 25.08 | 24.44 | 25.05 | 434,751 | +0.65(+2.68%) |
Jan 10, 2022 | 24.46 | 24.75 | 24.29 | 24.39 | 319,932 | -0.38(-1.54%) |
Jan 07, 2022 | 24.50 | 24.80 | 24.35 | 24.77 | 313,339 | +0.36(+1.46%) |
Jan 06, 2022 | 24.48 | 24.57 | 24.19 | 24.42 | 527,727 | +0.24(+0.98%) |
Jan 05, 2022 | 24.42 | 24.60 | 24.13 | 24.18 | 239,955 | +0.02(+0.07%) |
Jan 04, 2022 | 24.18 | 24.37 | 24.11 | 24.16 | 382,804 | +0.29(+1.21%) |