Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.78 | 26.06 | 25.66 | 25.82 | 132,261 | +0.02(+0.08%) |
Mar 30, 2022 | 25.92 | 26.18 | 25.39 | 25.80 | 212,705 | -0.21(-0.82%) |
Mar 29, 2022 | 25.99 | 26.25 | 25.84 | 26.01 | 126,038 | +0.30(+1.17%) |
Mar 28, 2022 | 25.88 | 25.88 | 25.44 | 25.71 | 73,349 | -0.38(-1.45%) |
Mar 25, 2022 | 25.79 | 26.25 | 25.75 | 26.09 | 60,048 | +0.38(+1.47%) |
Mar 24, 2022 | 25.78 | 25.78 | 25.34 | 25.71 | 61,186 | +0.16(+0.64%) |
Mar 23, 2022 | 26.03 | 26.05 | 25.49 | 25.55 | 112,237 | -0.70(-2.66%) |
Mar 22, 2022 | 26.23 | 26.47 | 26.00 | 26.24 | 218,400 | +0.27(+1.04%) |
Mar 21, 2022 | 25.97 | 26.30 | 25.67 | 25.97 | 120,417 | +0.02(+0.07%) |
Mar 18, 2022 | 26.12 | 26.12 | 25.55 | 25.95 | 174,128 | -0.13(-0.48%) |
Mar 17, 2022 | 26.23 | 26.33 | 25.61 | 26.08 | 108,385 | -0.15(-0.55%) |
Mar 16, 2022 | 26.25 | 26.43 | 26.07 | 26.22 | 315,003 | +0.28(+1.08%) |
Mar 15, 2022 | 26.86 | 26.86 | 25.89 | 25.94 | 146,554 | -0.67(-2.51%) |
Mar 14, 2022 | 26.79 | 27.10 | 26.51 | 26.61 | 80,072 | +0.10(+0.37%) |
Mar 11, 2022 | 26.53 | 26.84 | 26.28 | 26.51 | 128,522 | +0.14(+0.51%) |
Mar 10, 2022 | 26.11 | 26.52 | 26.11 | 26.38 | 89,939 | -0.03(-0.11%) |
Mar 09, 2022 | 26.34 | 26.65 | 26.13 | 26.41 | 82,792 | +0.55(+2.13%) |
Mar 08, 2022 | 25.88 | 26.35 | 25.64 | 25.86 | 152,267 | +0.22(+0.87%) |
Mar 07, 2022 | 26.37 | 26.37 | 25.54 | 25.63 | 240,397 | -0.80(-3.04%) |
Mar 04, 2022 | 26.56 | 26.75 | 26.18 | 26.44 | 84,787 | -0.59(-2.18%) |
Mar 03, 2022 | 26.80 | 27.23 | 26.80 | 27.03 | 82,487 | +0.33(+1.23%) |
Mar 02, 2022 | 25.94 | 26.86 | 25.94 | 26.70 | 86,932 | +1.06(+4.15%) |
Mar 01, 2022 | 26.42 | 26.42 | 25.36 | 25.63 | 158,695 | -0.75(-2.86%) |
Feb 28, 2022 | 26.14 | 26.44 | 26.08 | 26.39 | 140,971 | -0.07(-0.26%) |
Feb 25, 2022 | 25.96 | 26.52 | 26.13 | 26.46 | 82,712 | +0.75(+2.90%) |
Feb 24, 2022 | 25.48 | 25.82 | 25.01 | 25.71 | 279,982 | -0.41(-1.56%) |
Feb 23, 2022 | 26.37 | 26.59 | 25.99 | 26.12 | 95,809 | +0.02(+0.07%) |
Feb 22, 2022 | 25.90 | 26.41 | 25.87 | 26.10 | 128,177 | -0.24(-0.92%) |
Feb 18, 2022 | 26.34 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 26.32 | 26.55 | 26.06 | 26.32 | 95,525 | -0.10(-0.37%) |
Feb 16, 2022 | 26.28 | 26.68 | 26.28 | 26.42 | 88,731 | -0.06(-0.22%) |
Feb 15, 2022 | 26.30 | 26.64 | 26.30 | 26.48 | 156,204 | +0.41(+1.56%) |
Feb 14, 2022 | 26.35 | 26.35 | 25.94 | 26.07 | 147,541 | -0.11(-0.41%) |
Feb 11, 2022 | 25.99 | 26.44 | 25.85 | 26.18 | 191,108 | +0.12(+0.45%) |
Feb 10, 2022 | 25.85 | 26.26 | 25.85 | 26.06 | 115,673 | +0.01(+0.04%) |
Feb 09, 2022 | 26.58 | 26.58 | 25.93 | 26.05 | 115,282 | -0.49(-1.86%) |
Feb 08, 2022 | 25.72 | 26.70 | 25.72 | 26.54 | 90,664 | +0.98(+3.82%) |
Feb 07, 2022 | 25.21 | 25.70 | 25.21 | 25.57 | 71,198 | +0.18(+0.72%) |
Feb 04, 2022 | 25.21 | 25.50 | 24.88 | 25.38 | 187,877 | +0.29(+1.15%) |
Feb 03, 2022 | 25.27 | 25.09 | 123,454 | -0.01(-0.04%) | ||
Feb 02, 2022 | 25.80 | 25.99 | 25.05 | 25.10 | 128,939 | -0.68(-2.66%) |
Feb 01, 2022 | 25.32 | 25.79 | 24.93 | 25.79 | 156,645 | +0.71(+2.85%) |
Jan 31, 2022 | 25.22 | 25.07 | 205,507 | -0.34(-1.33%) | ||
Jan 28, 2022 | 25.78 | 25.78 | 24.39 | 25.41 | 164,531 | -0.32(-1.24%) |
Jan 27, 2022 | 26.56 | 26.92 | 25.58 | 25.73 | 294,101 | -0.82(-3.09%) |
Jan 26, 2022 | 26.95 | 27.48 | 26.34 | 26.55 | 63,237 | -0.39(-1.43%) |
Jan 25, 2022 | 26.39 | 27.18 | 26.08 | 26.94 | 95,256 | +0.15(+0.58%) |
Jan 24, 2022 | 25.56 | 26.81 | 25.34 | 26.78 | 100,605 | +0.70(+2.70%) |
Jan 21, 2022 | 26.04 | 26.80 | 25.90 | 26.08 | 85,613 | -0.06(-0.22%) |
Jan 20, 2022 | 27.00 | 27.25 | 26.10 | 26.13 | 91,503 | -0.94(-3.46%) |
Jan 19, 2022 | 27.77 | 27.77 | 27.02 | 27.07 | 73,517 | -0.65(-2.33%) |
Jan 18, 2022 | 27.67 | 27.94 | 27.46 | 27.72 | 100,490 | -0.15(-0.55%) |
Jan 14, 2022 | 27.87 | 0 | +0.26(+0.94%) | |||
Jan 13, 2022 | 27.54 | 27.87 | 27.49 | 27.61 | 62,914 | +0.25(+0.92%) |
Jan 12, 2022 | 27.40 | 27.69 | 27.15 | 27.36 | 108,465 | -0.15(-0.56%) |
Jan 11, 2022 | 27.79 | 27.87 | 27.00 | 27.51 | 80,698 | -0.14(-0.49%) |
Jan 10, 2022 | 27.96 | 28.01 | 27.35 | 27.65 | 95,394 | -0.32(-1.14%) |
Jan 07, 2022 | 27.86 | 28.11 | 27.60 | 27.97 | 224,968 | +0.19(+0.69%) |
Jan 06, 2022 | 27.18 | 27.82 | 27.18 | 27.77 | 69,748 | +0.79(+2.93%) |
Jan 05, 2022 | 27.21 | 27.56 | 26.84 | 26.98 | 116,666 | -0.09(-0.32%) |
Jan 04, 2022 | 27.04 | 27.70 | 26.56 | 27.07 | 178,389 | +0.25(+0.93%) |