Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.71 | 25.95 | 24.70 | 24.71 | 80,677 | -1.21(-4.67%) |
Mar 30, 2022 | 25.79 | 26.02 | 25.49 | 25.92 | 127,795 | +0.18(+0.70%) |
Mar 29, 2022 | 25.05 | 25.79 | 25.00 | 25.74 | 39,703 | +1.06(+4.29%) |
Mar 28, 2022 | 25.18 | 25.18 | 24.44 | 24.68 | 35,251 | -0.39(-1.56%) |
Mar 25, 2022 | 25.38 | 25.38 | 24.88 | 25.07 | 47,260 | -0.19(-0.75%) |
Mar 24, 2022 | 25.19 | 25.33 | 24.93 | 25.26 | 62,517 | +0.08(+0.32%) |
Mar 23, 2022 | 25.54 | 25.75 | 25.12 | 25.18 | 76,027 | -0.61(-2.37%) |
Mar 22, 2022 | 26.19 | 26.21 | 25.76 | 25.79 | 34,039 | -0.11(-0.42%) |
Mar 21, 2022 | 26.44 | 26.44 | 25.75 | 25.90 | 66,407 | -0.48(-1.82%) |
Mar 18, 2022 | 25.80 | 26.39 | 25.50 | 26.38 | 52,903 | +0.62(+2.41%) |
Mar 17, 2022 | 24.99 | 25.76 | 24.75 | 25.76 | 103,072 | +0.85(+3.41%) |
Mar 16, 2022 | 23.51 | 24.93 | 23.38 | 24.91 | 115,773 | +1.77(+7.65%) |
Mar 15, 2022 | 22.45 | 23.25 | 22.37 | 23.14 | 82,177 | +0.80(+3.58%) |
Mar 14, 2022 | 22.81 | 23.40 | 22.31 | 22.34 | 79,927 | -0.58(-2.53%) |
Mar 11, 2022 | 24.11 | 24.11 | 22.82 | 22.92 | 100,601 | -0.93(-3.90%) |
Mar 10, 2022 | 23.74 | 23.91 | 23.34 | 23.85 | 84,628 | -0.31(-1.28%) |
Mar 09, 2022 | 23.57 | 24.38 | 23.49 | 24.16 | 88,063 | +1.10(+4.77%) |
Mar 08, 2022 | 22.92 | 23.34 | 22.50 | 23.06 | 100,110 | -0.06(-0.26%) |
Mar 07, 2022 | 23.69 | 23.89 | 23.09 | 23.12 | 94,728 | -0.60(-2.53%) |
Mar 04, 2022 | 24.17 | 24.31 | 23.61 | 23.72 | 88,556 | -0.53(-2.19%) |
Mar 03, 2022 | 24.82 | 24.82 | 23.98 | 24.25 | 188,724 | -0.49(-1.98%) |
Mar 02, 2022 | 24.26 | 24.82 | 24.02 | 24.74 | 59,520 | +0.55(+2.27%) |
Mar 01, 2022 | 24.42 | 24.81 | 24.16 | 24.19 | 144,899 | -0.36(-1.47%) |
Feb 28, 2022 | 24.13 | 24.75 | 24.13 | 24.55 | 106,677 | +0.04(+0.16%) |
Feb 25, 2022 | 24.36 | 24.54 | 24.01 | 24.51 | 113,214 | +0.31(+1.28%) |
Feb 24, 2022 | 22.54 | 24.29 | 22.54 | 24.20 | 111,410 | +0.67(+2.85%) |
Feb 23, 2022 | 23.83 | 23.88 | 23.12 | 23.53 | 90,409 | -0.09(-0.38%) |
Feb 22, 2022 | 23.84 | 24.51 | 23.55 | 23.62 | 96,285 | -0.50(-2.07%) |
Feb 18, 2022 | 24.12 | 0 | -0.69(-2.78%) | |||
Feb 17, 2022 | 25.90 | 25.90 | 24.80 | 24.81 | 77,175 | -1.37(-5.23%) |
Feb 16, 2022 | 25.82 | 26.33 | 25.59 | 26.18 | 91,503 | +0.34(+1.32%) |
Feb 15, 2022 | 26.18 | 26.22 | 25.26 | 25.84 | 123,345 | +0.02(+0.08%) |
Feb 14, 2022 | 26.10 | 26.63 | 25.70 | 25.82 | 120,673 | -0.44(-1.68%) |
Feb 11, 2022 | 28.47 | 28.49 | 26.12 | 26.26 | 372,761 | -1.95(-6.91%) |
Feb 10, 2022 | 28.50 | 28.60 | 27.69 | 28.21 | 289,310 | +0.00(+0.00%) |
Feb 09, 2022 | 27.34 | 28.22 | 27.25 | 28.21 | 158,478 | +1.20(+4.44%) |
Feb 08, 2022 | 26.53 | 27.48 | 26.52 | 27.01 | 217,851 | +0.44(+1.66%) |
Feb 07, 2022 | 26.50 | 26.83 | 26.40 | 26.57 | 192,963 | +0.14(+0.53%) |
Feb 04, 2022 | 26.38 | 26.75 | 26.07 | 26.43 | 326,688 | -0.12(-0.45%) |
Feb 03, 2022 | 28.98 | 26.47 | 26.55 | 206,316 | -2.70(-9.23%) | |
Feb 02, 2022 | 29.44 | 29.86 | 28.91 | 29.25 | 120,976 | +0.12(+0.41%) |
Feb 01, 2022 | 28.45 | 29.18 | 28.22 | 29.13 | 161,360 | +0.73(+2.57%) |
Jan 31, 2022 | 27.12 | 28.40 | 239,815 | +1.47(+5.46%) | ||
Jan 28, 2022 | 26.19 | 26.93 | 25.96 | 26.93 | 111,860 | +0.66(+2.51%) |
Jan 27, 2022 | 26.83 | 27.27 | 26.23 | 26.27 | 145,507 | -0.22(-0.83%) |
Jan 26, 2022 | 28.04 | 28.27 | 26.37 | 26.49 | 108,488 | -1.15(-4.16%) |
Jan 25, 2022 | 27.11 | 28.12 | 26.50 | 27.64 | 131,264 | +0.37(+1.36%) |
Jan 24, 2022 | 26.89 | 27.48 | 26.31 | 27.27 | 240,155 | +0.02(+0.07%) |
Jan 21, 2022 | 28.05 | 28.20 | 27.18 | 27.25 | 144,462 | -0.70(-2.50%) |
Jan 20, 2022 | 28.56 | 29.33 | 27.90 | 27.95 | 174,672 | -0.65(-2.27%) |
Jan 19, 2022 | 28.96 | 29.23 | 28.52 | 28.60 | 113,660 | +0.02(+0.07%) |
Jan 18, 2022 | 28.83 | 29.38 | 28.54 | 28.58 | 150,803 | -0.77(-2.62%) |
Jan 14, 2022 | 29.35 | 0 | +0.07(+0.24%) | |||
Jan 13, 2022 | 30.19 | 30.23 | 29.24 | 29.28 | 42,741 | -0.72(-2.40%) |
Jan 12, 2022 | 29.67 | 30.22 | 29.64 | 30.00 | 66,006 | +0.13(+0.44%) |
Jan 11, 2022 | 29.92 | 30.36 | 29.44 | 29.87 | 109,327 | +0.10(+0.34%) |
Jan 10, 2022 | 29.63 | 30.06 | 29.30 | 29.77 | 97,859 | -0.36(-1.19%) |
Jan 07, 2022 | 30.45 | 30.53 | 29.97 | 30.13 | 76,583 | -0.13(-0.43%) |
Jan 06, 2022 | 30.53 | 31.20 | 30.09 | 30.26 | 169,533 | -1.15(-3.66%) |
Jan 05, 2022 | 32.58 | 32.72 | 31.21 | 31.41 | 106,619 | -1.41(-4.30%) |
Jan 04, 2022 | 34.37 | 34.45 | 32.48 | 32.82 | 127,852 | -1.06(-3.13%) |