Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.67 | 25.72 | 25.56 | 25.58 | 507 | -0.26(-1.01%) |
Mar 30, 2022 | 26.22 | 26.22 | 25.68 | 25.84 | 957 | +0.03(+0.12%) |
Mar 29, 2022 | 26.28 | 26.28 | 25.78 | 25.81 | 1,547 | -0.18(-0.71%) |
Mar 28, 2022 | 25.86 | 25.99 | 25.82 | 25.99 | 481 | -0.42(-1.58%) |
Mar 25, 2022 | 26.41 | 26.42 | 26.41 | 26.41 | 1,291 | +0.02(+0.08%) |
Mar 24, 2022 | 26.53 | 26.53 | 25.88 | 26.39 | 13,555 | +0.06(+0.23%) |
Mar 23, 2022 | 26.31 | 26.44 | 26.25 | 26.33 | 21,252 | -0.18(-0.68%) |
Mar 22, 2022 | 26.64 | 26.82 | 26.31 | 26.51 | 16,271 | -0.01(-0.04%) |
Mar 21, 2022 | 26.60 | 26.61 | 26.38 | 26.52 | 3,571 | -0.08(-0.30%) |
Mar 18, 2022 | 26.46 | 26.60 | 26.45 | 26.60 | 1,216 | -0.27(-1.01%) |
Mar 17, 2022 | 26.57 | 26.87 | 26.57 | 26.87 | 584 | -0.28(-1.01%) |
Mar 16, 2022 | 26.62 | 27.15 | 26.43 | 27.15 | 656 | +0.72(+2.71%) |
Mar 15, 2022 | 26.40 | 26.43 | 26.11 | 26.43 | 2,137 | +0.42(+1.61%) |
Mar 14, 2022 | 26.01 | 26.01 | 26.01 | 26.01 | 514 | -0.21(-0.79%) |
Mar 11, 2022 | 26.52 | 26.52 | 26.22 | 26.22 | 822 | -0.18(-0.67%) |
Mar 10, 2022 | 26.13 | 26.39 | 26.04 | 26.39 | 1,092 | -0.19(-0.71%) |
Mar 09, 2022 | 26.31 | 26.61 | 26.31 | 26.58 | 3,857 | +0.61(+2.36%) |
Mar 08, 2022 | 25.79 | 26.66 | 25.79 | 25.97 | 5,882 | +0.19(+0.74%) |
Mar 07, 2022 | 26.60 | 26.60 | 25.78 | 25.78 | 8,551 | -1.01(-3.77%) |
Mar 04, 2022 | 25.97 | 26.79 | 25.83 | 26.79 | 2,647 | -0.16(-0.59%) |
Mar 03, 2022 | 26.38 | 26.95 | 26.01 | 26.95 | 3,008 | -0.69(-2.50%) |
Mar 02, 2022 | 26.27 | 27.64 | 26.27 | 27.64 | 1,543 | +1.37(+5.22%) |
Mar 01, 2022 | 27.70 | 27.70 | 25.90 | 26.27 | 822 | -0.28(-1.05%) |
Feb 28, 2022 | 25.37 | 26.57 | 25.35 | 26.55 | 1,258 | +0.46(+1.77%) |
Feb 25, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 122 | +0.48(+1.85%) |
Feb 24, 2022 | 24.90 | 25.61 | 24.90 | 25.61 | 770 | +0.61(+2.42%) |
Feb 23, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 162 | +0.01(+0.03%) |
Feb 22, 2022 | 25.32 | 25.32 | 25.00 | 25.00 | 7,000 | -0.18(-0.71%) |
Feb 18, 2022 | 25.18 | 0 | +0.10(+0.40%) | |||
Feb 17, 2022 | 25.55 | 25.55 | 25.08 | 25.08 | 344 | -0.49(-1.91%) |
Feb 16, 2022 | 25.70 | 25.73 | 25.55 | 25.57 | 8,796 | -0.18(-0.68%) |
Feb 15, 2022 | 25.55 | 25.75 | 25.55 | 25.75 | 337 | +0.55(+2.20%) |
Feb 14, 2022 | 25.12 | 25.19 | 25.07 | 25.19 | 541 | +0.01(+0.05%) |
Feb 11, 2022 | 25.29 | 25.40 | 25.02 | 25.18 | 1,535 | +0.32(+1.29%) |
Feb 10, 2022 | 25.44 | 25.44 | 24.75 | 24.86 | 6,309 | -0.39(-1.54%) |
Feb 09, 2022 | 25.19 | 25.25 | 25.16 | 25.25 | 845 | +0.15(+0.60%) |
Feb 08, 2022 | 24.86 | 25.11 | 24.85 | 25.10 | 1,245 | +0.47(+1.91%) |
Feb 07, 2022 | 24.68 | 24.85 | 24.59 | 24.63 | 3,832 | -0.02(-0.08%) |
Feb 04, 2022 | 25.19 | 25.19 | 24.65 | 24.65 | 3,339 | +0.30(+1.23%) |
Feb 03, 2022 | 24.45 | 24.29 | 24.35 | 5,882 | -0.47(-1.89%) | |
Feb 02, 2022 | 24.81 | 24.84 | 24.77 | 24.82 | 1,831 | -0.08(-0.34%) |
Feb 01, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 225 | +0.25(+1.03%) |
Jan 31, 2022 | 24.45 | 24.65 | 24.44 | 24.65 | 2,706 | +0.05(+0.20%) |
Jan 28, 2022 | 24.18 | 24.60 | 24.12 | 24.60 | 3,660 | +0.42(+1.73%) |
Jan 27, 2022 | 24.82 | 24.82 | 24.12 | 24.18 | 1,043 | -0.32(-1.32%) |
Jan 26, 2022 | 24.94 | 25.18 | 24.51 | 24.51 | 3,591 | -0.15(-0.63%) |
Jan 25, 2022 | 24.39 | 24.81 | 24.39 | 24.66 | 2,469 | -0.10(-0.40%) |
Jan 24, 2022 | 23.81 | 24.77 | 23.49 | 24.76 | 4,987 | +0.86(+3.60%) |
Jan 21, 2022 | 24.31 | 24.31 | 23.88 | 23.90 | 4,415 | -0.38(-1.56%) |
Jan 20, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 171 | -0.67(-2.69%) |
Jan 19, 2022 | 25.24 | 25.24 | 24.92 | 24.95 | 3,736 | -0.10(-0.41%) |
Jan 18, 2022 | 25.10 | 25.15 | 25.05 | 25.05 | 974 | -0.64(-2.48%) |
Jan 14, 2022 | 25.69 | 0 | +0.07(+0.27%) | |||
Jan 13, 2022 | 25.81 | 25.97 | 25.62 | 25.62 | 2,406 | -0.21(-0.81%) |
Jan 12, 2022 | 26.02 | 26.04 | 25.64 | 25.83 | 1,929 | +0.13(+0.51%) |
Jan 11, 2022 | 25.64 | 25.70 | 25.64 | 25.70 | 236 | +0.27(+1.06%) |
Jan 10, 2022 | 25.36 | 25.44 | 25.00 | 25.43 | 3,138 | -0.15(-0.59%) |
Jan 07, 2022 | 25.73 | 25.76 | 25.57 | 25.58 | 3,062 | -0.18(-0.70%) |
Jan 06, 2022 | 25.17 | 25.76 | 25.17 | 25.76 | 1,523 | +0.51(+2.01%) |
Jan 05, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 265 | -0.55(-2.12%) |
Jan 04, 2022 | 25.93 | 25.94 | 25.80 | 25.80 | 1,782 | +0.26(+1.00%) |