Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.27 | 26.61 | 25.86 | 25.96 | 253,104 | -0.37(-1.41%) |
Mar 30, 2022 | 26.50 | 27.45 | 26.21 | 26.33 | 307,399 | -0.16(-0.60%) |
Mar 29, 2022 | 26.01 | 26.69 | 26.01 | 26.49 | 432,990 | +0.58(+2.24%) |
Mar 28, 2022 | 25.83 | 26.24 | 25.42 | 25.91 | 254,550 | +0.04(+0.15%) |
Mar 25, 2022 | 25.51 | 26.80 | 25.23 | 25.87 | 473,514 | +0.56(+2.21%) |
Mar 24, 2022 | 25.50 | 25.55 | 25.14 | 25.31 | 139,251 | -0.19(-0.75%) |
Mar 23, 2022 | 25.54 | 25.61 | 25.00 | 25.50 | 309,899 | -0.04(-0.16%) |
Mar 22, 2022 | 25.26 | 25.77 | 25.26 | 25.54 | 310,847 | +0.39(+1.55%) |
Mar 21, 2022 | 25.91 | 26.09 | 25.02 | 25.15 | 301,182 | -0.69(-2.67%) |
Mar 18, 2022 | 25.89 | 26.49 | 25.55 | 25.84 | 798,522 | +0.17(+0.66%) |
Mar 17, 2022 | 25.65 | 26.08 | 25.46 | 25.67 | 533,212 | -0.08(-0.31%) |
Mar 16, 2022 | 25.04 | 25.80 | 24.93 | 25.75 | 400,748 | +0.76(+3.04%) |
Mar 15, 2022 | 25.00 | 25.26 | 24.73 | 24.99 | 276,175 | +0.12(+0.48%) |
Mar 14, 2022 | 25.14 | 25.67 | 24.59 | 24.87 | 247,732 | -0.29(-1.15%) |
Mar 11, 2022 | 25.47 | 25.88 | 25.05 | 25.16 | 234,180 | -0.18(-0.71%) |
Mar 10, 2022 | 24.74 | 25.38 | 24.51 | 25.34 | 291,484 | +0.33(+1.32%) |
Mar 09, 2022 | 25.06 | 25.22 | 24.69 | 25.01 | 322,787 | +0.39(+1.58%) |
Mar 08, 2022 | 25.53 | 25.53 | 24.59 | 24.62 | 342,540 | -0.95(-3.72%) |
Mar 07, 2022 | 25.52 | 25.95 | 25.18 | 25.57 | 265,858 | +0.04(+0.16%) |
Mar 04, 2022 | 25.31 | 25.79 | 25.31 | 25.53 | 161,546 | -0.05(-0.20%) |
Mar 03, 2022 | 26.24 | 26.24 | 25.32 | 25.58 | 281,712 | -0.65(-2.48%) |
Mar 02, 2022 | 25.28 | 26.44 | 25.28 | 26.23 | 428,650 | +0.97(+3.84%) |
Mar 01, 2022 | 25.43 | 26.16 | 25.15 | 25.26 | 385,363 | -0.04(-0.16%) |
Feb 28, 2022 | 24.77 | 25.32 | 24.52 | 25.30 | 409,153 | +0.42(+1.69%) |
Feb 25, 2022 | 24.44 | 25.09 | 24.51 | 24.88 | 284,532 | +0.44(+1.80%) |
Feb 24, 2022 | 23.81 | 24.83 | 23.67 | 24.44 | 400,876 | +0.32(+1.33%) |
Feb 23, 2022 | 24.33 | 24.91 | 24.10 | 24.12 | 263,284 | -0.30(-1.23%) |
Feb 22, 2022 | 24.20 | 24.78 | 24.05 | 24.42 | 427,218 | -0.32(-1.29%) |
Feb 18, 2022 | 24.74 | 0 | -0.46(-1.83%) | |||
Feb 17, 2022 | 25.34 | 25.55 | 24.86 | 25.20 | 384,060 | -0.26(-1.02%) |
Feb 16, 2022 | 25.81 | 25.85 | 25.18 | 25.46 | 431,829 | -0.31(-1.20%) |
Feb 15, 2022 | 25.81 | 26.15 | 25.19 | 25.77 | 652,964 | +0.03(+0.12%) |
Feb 14, 2022 | 26.50 | 26.94 | 25.53 | 25.74 | 685,347 | -0.76(-2.87%) |
Feb 11, 2022 | 26.56 | 26.76 | 26.14 | 26.50 | 504,362 | -0.10(-0.38%) |
Feb 10, 2022 | 26.61 | 27.23 | 25.99 | 26.60 | 688,548 | -0.18(-0.67%) |
Feb 09, 2022 | 27.00 | 27.01 | 25.89 | 26.78 | 735,646 | -0.16(-0.59%) |
Feb 08, 2022 | 25.84 | 27.00 | 25.61 | 26.94 | 671,163 | +0.69(+2.63%) |
Feb 07, 2022 | 24.16 | 26.50 | 23.97 | 26.25 | 1,158,564 | +2.27(+9.47%) |
Feb 04, 2022 | 21.50 | 24.11 | 21.50 | 23.98 | 1,166,222 | +2.60(+12.16%) |
Feb 03, 2022 | 21.76 | 21.09 | 21.38 | 521,782 | -0.63(-2.86%) | |
Feb 02, 2022 | 21.63 | 22.14 | 21.46 | 22.01 | 717,678 | +0.49(+2.28%) |
Feb 01, 2022 | 20.89 | 21.54 | 20.35 | 21.52 | 578,439 | +0.67(+3.21%) |
Jan 31, 2022 | 21.77 | 20.85 | 707,877 | -0.80(-3.70%) | ||
Jan 28, 2022 | 20.67 | 21.67 | 19.96 | 21.65 | 1,217,059 | +0.98(+4.74%) |
Jan 27, 2022 | 20.88 | 21.20 | 20.64 | 20.67 | 852,293 | -0.08(-0.39%) |
Jan 26, 2022 | 20.55 | 20.99 | 20.49 | 20.75 | 954,134 | +0.32(+1.57%) |
Jan 25, 2022 | 20.97 | 20.97 | 19.91 | 20.43 | 1,079,448 | -0.56(-2.67%) |
Jan 24, 2022 | 21.00 | 21.22 | 20.45 | 20.99 | 1,085,575 | -0.26(-1.22%) |
Jan 21, 2022 | 20.90 | 21.54 | 20.60 | 21.25 | 858,611 | +0.32(+1.53%) |
Jan 20, 2022 | 20.97 | 21.27 | 20.84 | 20.93 | 448,014 | +0.00(+0.00%) |
Jan 19, 2022 | 20.80 | 21.14 | 20.45 | 20.93 | 532,399 | +0.18(+0.87%) |
Jan 18, 2022 | 20.66 | 21.05 | 20.48 | 20.75 | 301,065 | -0.07(-0.34%) |
Jan 14, 2022 | 20.82 | 0 | +0.18(+0.87%) | |||
Jan 13, 2022 | 20.73 | 20.79 | 20.37 | 20.64 | 652,571 | -0.05(-0.24%) |
Jan 12, 2022 | 21.16 | 21.16 | 20.66 | 20.69 | 409,694 | -0.36(-1.71%) |
Jan 11, 2022 | 21.07 | 21.38 | 20.84 | 21.05 | 401,755 | -0.07(-0.33%) |
Jan 10, 2022 | 20.45 | 21.17 | 19.84 | 21.12 | 293,025 | +0.61(+2.97%) |
Jan 07, 2022 | 19.89 | 20.60 | 19.58 | 20.51 | 680,902 | +0.54(+2.70%) |
Jan 06, 2022 | 20.06 | 20.30 | 19.60 | 19.97 | 498,955 | -0.23(-1.14%) |
Jan 05, 2022 | 20.28 | 20.72 | 20.07 | 20.20 | 526,860 | -0.16(-0.79%) |
Jan 04, 2022 | 20.69 | 20.83 | 20.22 | 20.36 | 317,191 | -0.33(-1.59%) |