Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.68 | 25.95 | 25.56 | 25.72 | 132,774 | +0.02(+0.08%) |
Mar 30, 2022 | 25.82 | 26.07 | 25.29 | 25.70 | 213,530 | -0.21(-0.82%) |
Mar 29, 2022 | 25.89 | 26.15 | 25.74 | 25.91 | 126,527 | +0.30(+1.17%) |
Mar 28, 2022 | 25.78 | 25.78 | 25.34 | 25.61 | 73,634 | -0.38(-1.45%) |
Mar 25, 2022 | 25.69 | 26.15 | 25.65 | 25.99 | 60,281 | +0.38(+1.47%) |
Mar 24, 2022 | 25.68 | 25.68 | 25.25 | 25.61 | 61,424 | +0.16(+0.64%) |
Mar 23, 2022 | 25.93 | 25.94 | 25.39 | 25.45 | 112,672 | -0.69(-2.65%) |
Mar 22, 2022 | 26.13 | 26.36 | 25.90 | 26.14 | 219,247 | +0.27(+1.04%) |
Mar 21, 2022 | 25.87 | 26.20 | 25.57 | 25.87 | 120,884 | +0.02(+0.07%) |
Mar 18, 2022 | 26.02 | 26.02 | 25.45 | 25.85 | 174,804 | -0.13(-0.48%) |
Mar 17, 2022 | 26.13 | 26.23 | 25.52 | 25.98 | 108,806 | -0.14(-0.55%) |
Mar 16, 2022 | 26.15 | 26.33 | 25.97 | 26.12 | 316,226 | +0.28(+1.08%) |
Mar 15, 2022 | 26.76 | 26.76 | 25.79 | 25.84 | 147,122 | -0.67(-2.51%) |
Mar 14, 2022 | 26.68 | 26.99 | 26.40 | 26.51 | 80,382 | +0.10(+0.36%) |
Mar 11, 2022 | 26.43 | 26.74 | 26.18 | 26.41 | 129,021 | +0.13(+0.51%) |
Mar 10, 2022 | 26.01 | 26.42 | 26.01 | 26.28 | 90,288 | -0.03(-0.11%) |
Mar 09, 2022 | 26.24 | 26.55 | 26.03 | 26.31 | 83,114 | +0.55(+2.13%) |
Mar 08, 2022 | 25.78 | 26.25 | 25.54 | 25.76 | 152,858 | +0.22(+0.87%) |
Mar 07, 2022 | 26.27 | 26.27 | 25.44 | 25.54 | 241,330 | -0.80(-3.04%) |
Mar 04, 2022 | 26.46 | 26.64 | 26.07 | 26.34 | 85,116 | -0.59(-2.18%) |
Mar 03, 2022 | 26.70 | 27.12 | 26.70 | 26.92 | 82,807 | +0.33(+1.23%) |
Mar 02, 2022 | 25.84 | 26.76 | 25.84 | 26.60 | 87,270 | +1.06(+4.15%) |
Mar 01, 2022 | 26.32 | 26.32 | 25.27 | 25.54 | 159,311 | -0.75(-2.86%) |
Feb 28, 2022 | 26.04 | 26.34 | 25.98 | 26.29 | 141,518 | -0.07(-0.26%) |
Feb 25, 2022 | 25.86 | 26.42 | 26.03 | 26.35 | 83,033 | +0.74(+2.90%) |
Feb 24, 2022 | 25.38 | 25.72 | 24.91 | 25.61 | 281,068 | -0.40(-1.56%) |
Feb 23, 2022 | 26.27 | 26.49 | 25.89 | 26.02 | 96,181 | +0.02(+0.07%) |
Feb 22, 2022 | 25.80 | 26.31 | 25.77 | 26.00 | 128,674 | -0.24(-0.92%) |
Feb 18, 2022 | 26.24 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 26.22 | 26.45 | 25.96 | 26.22 | 95,896 | -0.10(-0.37%) |
Feb 16, 2022 | 26.18 | 26.58 | 26.18 | 26.32 | 89,076 | -0.06(-0.22%) |
Feb 15, 2022 | 26.20 | 26.54 | 26.20 | 26.37 | 156,811 | +0.40(+1.56%) |
Feb 14, 2022 | 26.25 | 26.25 | 25.84 | 25.97 | 148,114 | -0.11(-0.41%) |
Feb 11, 2022 | 25.89 | 26.34 | 25.75 | 26.07 | 191,850 | +0.12(+0.45%) |
Feb 10, 2022 | 25.75 | 26.16 | 25.75 | 25.96 | 116,122 | +0.01(+0.04%) |
Feb 09, 2022 | 26.48 | 26.48 | 25.83 | 25.95 | 115,730 | -0.49(-1.86%) |
Feb 08, 2022 | 25.62 | 26.60 | 25.62 | 26.44 | 91,016 | +0.97(+3.82%) |
Feb 07, 2022 | 25.11 | 25.60 | 25.11 | 25.47 | 71,474 | +0.18(+0.72%) |
Feb 04, 2022 | 25.11 | 25.40 | 24.78 | 25.28 | 188,607 | +0.29(+1.15%) |
Feb 03, 2022 | 25.17 | 25.00 | 123,933 | -0.01(-0.04%) | ||
Feb 02, 2022 | 25.70 | 25.89 | 24.95 | 25.01 | 129,440 | -0.68(-2.66%) |
Feb 01, 2022 | 25.22 | 25.69 | 24.84 | 25.69 | 157,253 | +0.71(+2.85%) |
Jan 31, 2022 | 25.12 | 24.98 | 206,305 | -0.34(-1.33%) | ||
Jan 28, 2022 | 25.68 | 25.68 | 24.29 | 25.31 | 165,169 | -0.32(-1.24%) |
Jan 27, 2022 | 26.46 | 26.82 | 25.48 | 25.63 | 295,242 | -0.82(-3.09%) |
Jan 26, 2022 | 26.85 | 27.37 | 26.24 | 26.45 | 63,482 | -0.38(-1.43%) |
Jan 25, 2022 | 26.28 | 27.07 | 25.98 | 26.83 | 95,626 | +0.15(+0.58%) |
Jan 24, 2022 | 25.46 | 26.71 | 25.25 | 26.68 | 100,995 | +0.70(+2.70%) |
Jan 21, 2022 | 25.94 | 26.70 | 25.80 | 25.98 | 85,945 | -0.06(-0.22%) |
Jan 20, 2022 | 26.90 | 27.15 | 26.00 | 26.03 | 91,858 | -0.93(-3.46%) |
Jan 19, 2022 | 27.67 | 27.67 | 26.92 | 26.97 | 73,802 | -0.64(-2.33%) |
Jan 18, 2022 | 27.56 | 27.83 | 27.35 | 27.61 | 100,880 | -0.15(-0.55%) |
Jan 14, 2022 | 27.76 | 0 | +0.26(+0.94%) | |||
Jan 13, 2022 | 27.44 | 27.76 | 27.39 | 27.50 | 63,159 | +0.25(+0.92%) |
Jan 12, 2022 | 27.29 | 27.58 | 27.04 | 27.25 | 108,886 | -0.15(-0.56%) |
Jan 11, 2022 | 27.69 | 27.76 | 26.90 | 27.41 | 81,011 | -0.13(-0.49%) |
Jan 10, 2022 | 27.85 | 27.90 | 27.24 | 27.54 | 95,765 | -0.32(-1.14%) |
Jan 07, 2022 | 27.75 | 28.00 | 27.49 | 27.86 | 225,842 | +0.19(+0.69%) |
Jan 06, 2022 | 27.07 | 27.71 | 27.07 | 27.67 | 70,018 | +0.79(+2.93%) |
Jan 05, 2022 | 27.10 | 27.46 | 26.73 | 26.88 | 117,119 | -0.09(-0.32%) |
Jan 04, 2022 | 26.94 | 27.59 | 26.46 | 26.97 | 179,082 | +0.25(+0.93%) |