Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.00 | 26.15 | 25.58 | 25.58 | 3,383,467 | -0.29(-1.10%) |
Mar 30, 2022 | 26.02 | 26.07 | 25.53 | 25.86 | 3,142,121 | -0.28(-1.06%) |
Mar 29, 2022 | 25.86 | 26.24 | 25.73 | 26.14 | 5,896,995 | +0.42(+1.65%) |
Mar 28, 2022 | 25.69 | 25.75 | 25.39 | 25.71 | 2,221,861 | +0.07(+0.25%) |
Mar 25, 2022 | 25.84 | 25.88 | 25.44 | 25.65 | 3,151,768 | -0.05(-0.19%) |
Mar 24, 2022 | 25.50 | 25.71 | 25.41 | 25.70 | 3,598,278 | +0.20(+0.77%) |
Mar 23, 2022 | 25.50 | 25.58 | 25.09 | 25.50 | 2,790,461 | +0.01(+0.03%) |
Mar 22, 2022 | 25.32 | 25.62 | 25.27 | 25.49 | 2,074,979 | +0.34(+1.36%) |
Mar 21, 2022 | 25.51 | 25.59 | 25.12 | 25.15 | 2,699,102 | -0.27(-1.06%) |
Mar 18, 2022 | 25.11 | 25.48 | 24.96 | 25.42 | 4,728,776 | +0.30(+1.20%) |
Mar 17, 2022 | 24.80 | 25.63 | 24.73 | 25.12 | 5,991,715 | +0.13(+0.52%) |
Mar 16, 2022 | 24.84 | 25.18 | 24.52 | 24.99 | 5,039,685 | +0.16(+0.66%) |
Mar 15, 2022 | 25.03 | 25.18 | 24.75 | 24.82 | 6,225,580 | +0.02(+0.07%) |
Mar 14, 2022 | 25.15 | 25.16 | 24.66 | 24.81 | 4,962,035 | -0.17(-0.69%) |
Mar 11, 2022 | 24.98 | 25.17 | 24.74 | 24.98 | 3,388,136 | +0.00(+0.00%) |
Mar 10, 2022 | 24.87 | 25.26 | 24.48 | 24.98 | 5,665,291 | -0.15(-0.58%) |
Mar 09, 2022 | 25.79 | 25.88 | 25.09 | 25.13 | 6,207,547 | -0.46(-1.79%) |
Mar 08, 2022 | 25.26 | 25.71 | 24.98 | 25.58 | 4,565,312 | +0.22(+0.87%) |
Mar 07, 2022 | 25.71 | 25.93 | 25.28 | 25.36 | 7,591,735 | -0.51(-1.96%) |
Mar 04, 2022 | 25.56 | 25.88 | 25.53 | 25.87 | 5,999,377 | +0.17(+0.67%) |
Mar 03, 2022 | 25.62 | 25.96 | 25.31 | 25.70 | 6,182,479 | +0.00(+0.00%) |
Mar 02, 2022 | 24.62 | 25.84 | 24.50 | 25.70 | 10,492,771 | +1.28(+5.25%) |
Mar 01, 2022 | 24.16 | 24.65 | 23.45 | 24.42 | 21,541,668 | +0.43(+1.80%) |
Feb 28, 2022 | 24.37 | 25.02 | 23.88 | 23.98 | 27,332,872 | -1.35(-5.32%) |
Feb 25, 2022 | 25.37 | 25.35 | 24.55 | 25.33 | 13,301,645 | +1.10(+4.55%) |
Feb 24, 2022 | 23.71 | 24.36 | 23.60 | 24.23 | 2,857,707 | +0.20(+0.82%) |
Feb 23, 2022 | 24.56 | 24.91 | 23.99 | 24.03 | 4,473,738 | -0.29(-1.17%) |
Feb 22, 2022 | 24.62 | 24.69 | 24.22 | 24.32 | 3,412,676 | -0.43(-1.75%) |
Feb 18, 2022 | 24.75 | 0 | -0.58(-2.29%) | |||
Feb 17, 2022 | 25.14 | 25.44 | 25.02 | 25.33 | 2,794,763 | +0.09(+0.36%) |
Feb 16, 2022 | 25.11 | 25.31 | 24.96 | 25.24 | 2,333,128 | +0.24(+0.95%) |
Feb 15, 2022 | 25.27 | 25.31 | 24.89 | 25.00 | 1,921,552 | -0.05(-0.20%) |
Feb 14, 2022 | 25.19 | 25.28 | 24.92 | 25.05 | 1,688,591 | -0.05(-0.20%) |
Feb 11, 2022 | 25.22 | 25.44 | 24.88 | 25.10 | 2,548,450 | -0.02(-0.06%) |
Feb 10, 2022 | 25.36 | 25.60 | 25.00 | 25.12 | 2,269,822 | -0.51(-2.01%) |
Feb 09, 2022 | 25.23 | 25.69 | 25.11 | 25.63 | 5,243,484 | +0.57(+2.28%) |
Feb 08, 2022 | 25.26 | 25.42 | 25.02 | 25.06 | 5,518,073 | -0.26(-1.03%) |
Feb 07, 2022 | 25.89 | 25.95 | 24.67 | 25.32 | 6,467,961 | -0.61(-2.36%) |
Feb 04, 2022 | 25.98 | 26.21 | 25.80 | 25.93 | 2,420,678 | -0.24(-0.90%) |
Feb 03, 2022 | 26.47 | 26.14 | 26.17 | 2,586,999 | -0.44(-1.66%) | |
Feb 02, 2022 | 26.45 | 26.78 | 26.29 | 26.61 | 2,587,656 | +0.19(+0.71%) |
Feb 01, 2022 | 26.84 | 26.84 | 26.11 | 26.42 | 3,053,035 | -0.14(-0.52%) |
Jan 31, 2022 | 26.13 | 26.57 | 26.56 | 5,032,513 | +0.38(+1.46%) | |
Jan 28, 2022 | 25.89 | 26.18 | 25.24 | 26.18 | 4,777,559 | +0.31(+1.20%) |
Jan 27, 2022 | 25.87 | 26.46 | 25.72 | 25.87 | 5,138,545 | +0.13(+0.51%) |
Jan 26, 2022 | 26.54 | 26.70 | 25.74 | 25.74 | 5,894,387 | -0.60(-2.29%) |
Jan 25, 2022 | 25.82 | 26.62 | 25.59 | 26.34 | 4,812,092 | +0.41(+1.57%) |
Jan 24, 2022 | 25.54 | 26.06 | 25.08 | 25.93 | 4,217,168 | +0.17(+0.66%) |
Jan 21, 2022 | 26.00 | 26.14 | 25.58 | 25.76 | 4,971,504 | -0.09(-0.35%) |
Jan 20, 2022 | 26.03 | 26.33 | 25.85 | 25.85 | 4,286,086 | -0.17(-0.66%) |
Jan 19, 2022 | 26.46 | 26.56 | 25.99 | 26.02 | 3,823,806 | -0.36(-1.36%) |
Jan 18, 2022 | 26.64 | 26.69 | 26.30 | 26.38 | 2,447,880 | -0.37(-1.37%) |
Jan 14, 2022 | 26.75 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 26.93 | 27.04 | 26.61 | 26.74 | 3,418,314 | -0.10(-0.37%) |
Jan 12, 2022 | 26.78 | 26.99 | 26.75 | 26.84 | 3,126,231 | -0.04(-0.15%) |
Jan 11, 2022 | 26.90 | 27.01 | 26.63 | 26.88 | 3,626,714 | -0.07(-0.24%) |
Jan 10, 2022 | 27.09 | 27.18 | 26.86 | 26.95 | 2,921,501 | -0.07(-0.24%) |
Jan 07, 2022 | 27.00 | 27.14 | 26.79 | 27.01 | 6,025,850 | -0.09(-0.33%) |
Jan 06, 2022 | 27.31 | 27.53 | 27.08 | 27.10 | 2,736,086 | -0.11(-0.39%) |
Jan 05, 2022 | 27.60 | 27.79 | 27.20 | 27.21 | 3,151,042 | -0.40(-1.45%) |
Jan 04, 2022 | 27.71 | 27.96 | 27.52 | 27.61 | 2,460,299 | -0.04(-0.15%) |