Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.88 | 24.88 | 24.59 | 24.59 | 1,141 | -0.37(-1.48%) |
Mar 30, 2022 | 25.16 | 25.16 | 24.96 | 24.96 | 381 | -0.35(-1.39%) |
Mar 29, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 50 | +0.42(+1.67%) |
Mar 28, 2022 | 24.74 | 24.90 | 24.74 | 24.90 | 413 | +0.14(+0.58%) |
Mar 25, 2022 | 24.62 | 24.76 | 24.62 | 24.76 | 552 | +0.03(+0.13%) |
Mar 24, 2022 | 24.64 | 24.72 | 24.64 | 24.72 | 102 | +0.41(+1.69%) |
Mar 23, 2022 | 24.60 | 24.60 | 24.31 | 24.31 | 102 | -0.40(-1.63%) |
Mar 22, 2022 | 24.76 | 24.76 | 24.72 | 24.72 | 102 | +0.34(+1.40%) |
Mar 21, 2022 | 24.37 | 24.38 | 24.37 | 24.38 | 298 | -0.12(-0.49%) |
Mar 18, 2022 | 24.34 | 24.50 | 24.34 | 24.50 | 102 | +0.43(+1.80%) |
Mar 17, 2022 | 23.89 | 24.07 | 23.89 | 24.06 | 2,578 | +0.32(+1.36%) |
Mar 16, 2022 | 23.52 | 23.74 | 23.52 | 23.74 | 106 | +0.64(+2.78%) |
Mar 15, 2022 | 22.94 | 23.10 | 22.90 | 23.10 | 204 | +0.51(+2.24%) |
Mar 14, 2022 | 22.61 | 22.61 | 22.59 | 22.59 | 197 | -0.29(-1.29%) |
Mar 11, 2022 | 23.19 | 23.19 | 22.89 | 22.89 | 128 | -0.34(-1.45%) |
Mar 10, 2022 | 23.07 | 23.24 | 23.07 | 23.22 | 675 | -0.14(-0.58%) |
Mar 09, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 0 | +0.70(+3.07%) |
Mar 08, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 8 | -0.12(-0.51%) |
Mar 07, 2022 | 22.78 | 22.78 | 22.78 | 22.78 | 273 | -0.77(-3.26%) |
Mar 04, 2022 | 23.42 | 23.55 | 23.42 | 23.55 | 1,098 | -0.37(-1.53%) |
Mar 03, 2022 | 23.91 | 23.91 | 23.91 | 23.91 | 30 | -0.30(-1.23%) |
Mar 02, 2022 | 24.14 | 24.21 | 24.14 | 24.21 | 112 | +0.53(+2.24%) |
Mar 01, 2022 | 23.87 | 23.87 | 23.68 | 23.68 | 364 | -0.39(-1.64%) |
Feb 28, 2022 | 24.13 | 24.13 | 23.95 | 24.08 | 652 | -0.03(-0.13%) |
Feb 25, 2022 | 23.63 | 24.11 | 24.11 | 24.11 | 641 | +0.61(+2.59%) |
Feb 24, 2022 | 22.72 | 23.50 | 22.72 | 23.50 | 4,213 | +0.41(+1.79%) |
Feb 23, 2022 | 23.45 | 23.48 | 23.09 | 23.09 | 1,596 | -0.42(-1.79%) |
Feb 22, 2022 | 23.86 | 23.51 | 23.51 | 888 | -0.30(-1.27%) | |
Feb 18, 2022 | 23.81 | 0 | -0.25(-1.04%) | |||
Feb 17, 2022 | 24.30 | 24.30 | 24.06 | 24.06 | 129 | -0.67(-2.73%) |
Feb 16, 2022 | 24.61 | 24.74 | 24.49 | 24.74 | 970 | -0.00(-0.02%) |
Feb 15, 2022 | 24.61 | 24.74 | 24.61 | 24.74 | 622 | +0.52(+2.16%) |
Feb 14, 2022 | 24.31 | 24.34 | 24.22 | 24.22 | 541 | -0.12(-0.51%) |
Feb 11, 2022 | 24.72 | 24.73 | 24.34 | 24.34 | 2,198 | -0.53(-2.12%) |
Feb 10, 2022 | 25.27 | 25.27 | 24.87 | 24.87 | 132 | -0.42(-1.65%) |
Feb 09, 2022 | 25.09 | 25.28 | 25.08 | 25.28 | 4,579 | +0.42(+1.70%) |
Feb 08, 2022 | 24.86 | 24.86 | 24.86 | 24.86 | 4 | +0.34(+1.40%) |
Feb 07, 2022 | 24.59 | 24.78 | 24.52 | 24.52 | 4,351 | -0.12(-0.48%) |
Feb 04, 2022 | 24.53 | 24.64 | 24.49 | 24.64 | 9,542 | +0.29(+1.20%) |
Feb 03, 2022 | 24.51 | 24.51 | 24.35 | 24.35 | 223 | -0.70(-2.79%) |
Feb 02, 2022 | 24.97 | 25.21 | 24.90 | 25.05 | 18,242 | +0.14(+0.56%) |
Feb 01, 2022 | 24.71 | 24.91 | 24.70 | 24.91 | 849 | +0.19(+0.78%) |
Jan 31, 2022 | 24.20 | 24.72 | 24.72 | 844 | +0.55(+2.27%) | |
Jan 28, 2022 | 23.70 | 24.17 | 23.51 | 24.17 | 1,587 | +0.43(+1.83%) |
Jan 27, 2022 | 24.11 | 24.11 | 23.70 | 23.73 | 2,442 | -0.13(-0.55%) |
Jan 26, 2022 | 24.39 | 24.49 | 23.81 | 23.86 | 7,007 | -0.10(-0.42%) |
Jan 25, 2022 | 23.82 | 24.08 | 23.68 | 23.96 | 3,257 | -0.32(-1.31%) |
Jan 24, 2022 | 23.85 | 24.28 | 23.39 | 24.28 | 8,882 | +0.15(+0.62%) |
Jan 21, 2022 | 24.32 | 24.32 | 24.13 | 24.13 | 232 | -0.46(-1.89%) |
Jan 20, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 10 | -0.36(-1.43%) |
Jan 19, 2022 | 25.15 | 25.30 | 24.95 | 24.95 | 548 | -0.27(-1.05%) |
Jan 18, 2022 | 25.22 | 25.22 | 25.22 | 25.22 | 10 | -0.56(-2.17%) |
Jan 14, 2022 | 25.78 | 0 | +0.08(+0.31%) | |||
Jan 13, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | -0.35(-1.34%) |
Jan 12, 2022 | 26.03 | 26.05 | 26.03 | 26.05 | 102 | +0.02(+0.07%) |
Jan 11, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 1 | +0.31(+1.19%) |
Jan 10, 2022 | 25.60 | 25.73 | 25.60 | 25.73 | 622 | +0.03(+0.13%) |
Jan 07, 2022 | 25.76 | 25.76 | 25.69 | 25.69 | 205 | -0.05(-0.18%) |
Jan 06, 2022 | 25.74 | 25.74 | 25.74 | 25.74 | 5 | +0.01(+0.05%) |
Jan 05, 2022 | 26.26 | 26.27 | 25.73 | 25.73 | 51,417 | -0.60(-2.27%) |
Jan 04, 2022 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | +0.06(+0.23%) |