Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.64 | 24.01 | 23.38 | 23.41 | 502,515 | -0.31(-1.31%) |
Mar 30, 2022 | 23.91 | 24.05 | 23.38 | 23.72 | 1,717,898 | -0.35(-1.45%) |
Mar 29, 2022 | 23.22 | 24.28 | 22.99 | 24.07 | 705,988 | +1.16(+5.06%) |
Mar 28, 2022 | 23.29 | 23.56 | 22.61 | 22.91 | 472,041 | -0.36(-1.55%) |
Mar 25, 2022 | 23.63 | 23.68 | 23.08 | 23.27 | 437,186 | -0.56(-2.35%) |
Mar 24, 2022 | 23.96 | 24.06 | 23.68 | 23.83 | 293,586 | -0.26(-1.08%) |
Mar 23, 2022 | 24.15 | 24.44 | 23.90 | 24.09 | 294,981 | -0.27(-1.11%) |
Mar 22, 2022 | 23.96 | 24.51 | 23.96 | 24.36 | 272,353 | +0.57(+2.40%) |
Mar 21, 2022 | 24.62 | 24.75 | 23.56 | 23.79 | 257,525 | -0.86(-3.49%) |
Mar 18, 2022 | 24.42 | 24.75 | 24.25 | 24.65 | 757,255 | +0.28(+1.15%) |
Mar 17, 2022 | 24.05 | 24.58 | 23.93 | 24.37 | 353,729 | -0.08(-0.33%) |
Mar 16, 2022 | 24.36 | 24.67 | 23.93 | 24.45 | 381,767 | +0.43(+1.79%) |
Mar 15, 2022 | 24.05 | 24.20 | 23.52 | 24.02 | 416,912 | +0.26(+1.09%) |
Mar 14, 2022 | 24.27 | 24.27 | 23.48 | 23.76 | 324,527 | -0.34(-1.41%) |
Mar 11, 2022 | 24.81 | 24.89 | 24.04 | 24.10 | 343,038 | -0.59(-2.39%) |
Mar 10, 2022 | 24.22 | 24.75 | 24.69 | 344,347 | +0.10(+0.41%) | |
Mar 09, 2022 | 24.39 | 24.94 | 24.27 | 24.59 | 576,181 | +0.72(+3.02%) |
Mar 08, 2022 | 22.98 | 24.33 | 22.96 | 23.87 | 518,200 | +0.99(+4.33%) |
Mar 07, 2022 | 24.14 | 24.16 | 22.87 | 22.88 | 644,137 | -1.30(-5.38%) |
Mar 04, 2022 | 23.73 | 24.37 | 23.34 | 24.18 | 812,889 | +0.11(+0.46%) |
Mar 03, 2022 | 25.13 | 25.22 | 23.95 | 24.07 | 618,543 | -1.03(-4.10%) |
Mar 02, 2022 | 25.08 | 25.39 | 24.93 | 25.10 | 489,029 | +0.05(+0.20%) |
Mar 01, 2022 | 25.02 | 25.32 | 24.79 | 25.05 | 1,255,452 | -0.07(-0.28%) |
Feb 28, 2022 | 24.24 | 25.14 | 24.16 | 25.12 | 912,117 | +0.57(+2.32%) |
Feb 25, 2022 | 24.44 | 24.61 | 24.26 | 24.55 | 513,885 | +0.09(+0.37%) |
Feb 24, 2022 | 22.84 | 24.58 | 22.58 | 24.46 | 1,018,483 | +1.05(+4.49%) |
Feb 23, 2022 | 24.24 | 24.33 | 23.37 | 23.41 | 676,789 | -0.67(-2.78%) |
Feb 22, 2022 | 24.80 | 24.80 | 23.76 | 24.08 | 797,355 | -0.92(-3.68%) |
Feb 18, 2022 | 25.00 | 0 | +0.18(+0.73%) | |||
Feb 17, 2022 | 25.11 | 25.30 | 24.63 | 24.82 | 493,085 | -0.70(-2.74%) |
Feb 16, 2022 | 25.70 | 25.70 | 25.14 | 25.52 | 605,042 | -0.10(-0.39%) |
Feb 15, 2022 | 25.39 | 26.23 | 25.23 | 25.62 | 611,498 | +0.82(+3.31%) |
Feb 14, 2022 | 25.60 | 25.67 | 24.43 | 24.80 | 719,724 | -0.72(-2.82%) |
Feb 11, 2022 | 26.01 | 26.71 | 25.27 | 25.52 | 602,567 | -0.28(-1.09%) |
Feb 10, 2022 | 25.77 | 26.52 | 25.31 | 25.80 | 951,680 | -0.41(-1.56%) |
Feb 09, 2022 | 24.27 | 26.23 | 24.18 | 26.21 | 1,389,537 | +2.36(+9.90%) |
Feb 08, 2022 | 23.95 | 24.13 | 23.62 | 23.85 | 558,911 | -0.07(-0.29%) |
Feb 07, 2022 | 23.85 | 24.53 | 23.85 | 23.92 | 878,302 | +0.15(+0.63%) |
Feb 04, 2022 | 24.10 | 24.13 | 23.40 | 23.77 | 814,107 | -0.32(-1.33%) |
Feb 03, 2022 | 24.59 | 24.03 | 24.09 | 1,250,150 | -0.85(-3.41%) | |
Feb 02, 2022 | 25.26 | 25.41 | 23.31 | 24.94 | 3,085,942 | +2.85(+12.90%) |
Feb 01, 2022 | 21.54 | 22.19 | 20.96 | 22.09 | 500,593 | +0.62(+2.89%) |
Jan 31, 2022 | 21.09 | 21.47 | 20.98 | 21.47 | 707,982 | +0.25(+1.18%) |
Jan 28, 2022 | 20.55 | 21.23 | 20.23 | 21.22 | 583,792 | +0.52(+2.51%) |
Jan 27, 2022 | 21.29 | 21.59 | 20.50 | 20.70 | 506,881 | -0.40(-1.90%) |
Jan 26, 2022 | 22.11 | 22.37 | 20.79 | 21.10 | 824,357 | -0.89(-4.05%) |
Jan 25, 2022 | 21.57 | 22.33 | 21.34 | 21.99 | 646,804 | +0.05(+0.23%) |
Jan 24, 2022 | 22.06 | 22.32 | 20.99 | 21.94 | 1,671,738 | -0.55(-2.45%) |
Jan 21, 2022 | 22.71 | 23.16 | 22.28 | 22.49 | 665,313 | -0.22(-0.97%) |
Jan 20, 2022 | 23.75 | 23.94 | 22.66 | 22.71 | 755,843 | -1.11(-4.66%) |
Jan 19, 2022 | 25.00 | 25.19 | 23.76 | 23.82 | 484,386 | -1.04(-4.18%) |
Jan 18, 2022 | 24.95 | 25.13 | 24.69 | 24.86 | 447,610 | -0.35(-1.39%) |
Jan 14, 2022 | 25.21 | 0 | -0.05(-0.20%) | |||
Jan 13, 2022 | 24.69 | 25.33 | 24.51 | 25.26 | 565,658 | +0.68(+2.77%) |
Jan 12, 2022 | 24.09 | 24.81 | 24.00 | 24.58 | 394,947 | +0.63(+2.63%) |
Jan 11, 2022 | 24.21 | 24.21 | 23.41 | 23.95 | 374,674 | -0.28(-1.16%) |
Jan 10, 2022 | 24.50 | 24.50 | 24.05 | 24.23 | 299,491 | -0.41(-1.66%) |
Jan 07, 2022 | 24.22 | 24.78 | 24.12 | 24.64 | 403,599 | +0.43(+1.78%) |
Jan 06, 2022 | 24.14 | 24.66 | 24.07 | 24.21 | 309,509 | +0.06(+0.25%) |
Jan 05, 2022 | 25.32 | 25.38 | 24.07 | 24.15 | 496,847 | -1.10(-4.36%) |
Jan 04, 2022 | 25.75 | 26.04 | 25.20 | 25.25 | 476,743 | -0.48(-1.87%) |