Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.81 | 26.10 | 25.53 | 25.56 | 148,502 | -0.25(-0.96%) |
Mar 30, 2022 | 26.48 | 26.48 | 25.75 | 25.81 | 50,957 | -0.65(-2.44%) |
Mar 29, 2022 | 26.57 | 27.00 | 26.12 | 26.46 | 83,723 | -0.02(-0.07%) |
Mar 28, 2022 | 26.61 | 26.61 | 26.15 | 26.47 | 112,455 | -0.12(-0.43%) |
Mar 25, 2022 | 26.28 | 26.66 | 26.28 | 26.59 | 173,364 | +0.33(+1.25%) |
Mar 24, 2022 | 26.05 | 26.35 | 25.84 | 26.26 | 75,175 | +0.33(+1.26%) |
Mar 23, 2022 | 26.38 | 26.45 | 25.77 | 25.93 | 63,064 | -0.46(-1.75%) |
Mar 22, 2022 | 26.27 | 26.57 | 26.08 | 26.39 | 47,840 | +0.42(+1.60%) |
Mar 21, 2022 | 26.31 | 26.44 | 25.84 | 25.98 | 48,581 | -0.15(-0.58%) |
Mar 18, 2022 | 26.25 | 26.25 | 25.43 | 26.13 | 136,725 | -0.12(-0.44%) |
Mar 17, 2022 | 26.13 | 26.27 | 25.71 | 26.24 | 80,371 | +0.13(+0.51%) |
Mar 16, 2022 | 26.19 | 26.28 | 25.77 | 26.11 | 116,357 | +0.11(+0.41%) |
Mar 15, 2022 | 26.36 | 26.43 | 25.80 | 26.00 | 46,688 | -0.34(-1.28%) |
Mar 14, 2022 | 26.47 | 26.73 | 26.22 | 26.34 | 88,189 | +0.26(+0.98%) |
Mar 11, 2022 | 26.15 | 26.64 | 26.08 | 26.08 | 106,111 | +0.14(+0.55%) |
Mar 10, 2022 | 25.69 | 26.00 | 25.69 | 25.94 | 46,765 | +0.11(+0.41%) |
Mar 09, 2022 | 25.91 | 26.06 | 25.65 | 25.84 | 92,743 | +0.41(+1.60%) |
Mar 08, 2022 | 25.57 | 25.88 | 25.33 | 25.43 | 67,383 | +0.11(+0.42%) |
Mar 07, 2022 | 25.60 | 25.70 | 25.24 | 25.32 | 86,135 | -0.31(-1.21%) |
Mar 04, 2022 | 25.83 | 25.83 | 25.31 | 25.63 | 61,101 | -0.58(-2.20%) |
Mar 03, 2022 | 26.16 | 26.27 | 25.87 | 26.21 | 89,176 | +0.30(+1.16%) |
Mar 02, 2022 | 25.03 | 26.02 | 24.89 | 25.91 | 86,970 | +1.11(+4.46%) |
Mar 01, 2022 | 25.86 | 25.86 | 24.37 | 24.80 | 126,970 | -1.20(-4.63%) |
Feb 28, 2022 | 25.35 | 26.12 | 25.35 | 26.00 | 155,895 | -0.08(-0.31%) |
Feb 25, 2022 | 25.23 | 26.11 | 25.46 | 26.08 | 96,343 | +1.00(+3.99%) |
Feb 24, 2022 | 24.97 | 25.59 | 24.49 | 25.08 | 196,332 | -0.98(-3.77%) |
Feb 23, 2022 | 26.38 | 26.38 | 25.95 | 26.07 | 77,356 | -0.19(-0.71%) |
Feb 22, 2022 | 26.42 | 26.68 | 26.09 | 26.25 | 106,766 | -0.17(-0.64%) |
Feb 18, 2022 | 26.42 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.22 | 26.59 | 26.07 | 26.24 | 61,392 | -0.35(-1.33%) |
Feb 16, 2022 | 26.31 | 26.87 | 26.28 | 26.60 | 216,033 | +0.12(+0.43%) |
Feb 15, 2022 | 26.44 | 26.77 | 26.31 | 26.48 | 69,639 | +0.35(+1.32%) |
Feb 14, 2022 | 26.54 | 26.91 | 25.95 | 26.14 | 80,275 | -0.35(-1.30%) |
Feb 11, 2022 | 26.14 | 26.86 | 26.14 | 26.48 | 96,798 | +0.23(+0.88%) |
Feb 10, 2022 | 26.29 | 26.41 | 25.97 | 26.25 | 95,233 | +0.14(+0.54%) |
Feb 09, 2022 | 26.75 | 26.75 | 25.98 | 26.11 | 116,928 | -0.65(-2.43%) |
Feb 08, 2022 | 26.31 | 26.84 | 26.28 | 26.76 | 189,293 | +0.52(+1.97%) |
Feb 07, 2022 | 26.01 | 26.30 | 25.86 | 26.24 | 96,196 | +0.46(+1.77%) |
Feb 04, 2022 | 25.30 | 25.89 | 25.29 | 25.79 | 89,301 | +0.28(+1.10%) |
Feb 03, 2022 | 25.36 | 25.51 | 92,471 | +0.13(+0.52%) | ||
Feb 02, 2022 | 25.23 | 25.44 | 24.89 | 25.37 | 96,230 | +0.11(+0.45%) |
Feb 01, 2022 | 25.55 | 25.68 | 24.86 | 25.26 | 370,408 | -0.06(-0.24%) |
Jan 31, 2022 | 24.08 | 25.32 | 446,358 | +1.32(+5.48%) | ||
Jan 28, 2022 | 23.90 | 24.45 | 23.48 | 24.01 | 104,443 | +0.70(+3.01%) |
Jan 27, 2022 | 24.10 | 24.44 | 23.16 | 23.30 | 110,919 | -0.81(-3.35%) |
Jan 26, 2022 | 23.96 | 24.34 | 23.16 | 24.11 | 196,415 | +0.37(+1.55%) |
Jan 25, 2022 | 23.19 | 23.80 | 22.73 | 23.74 | 120,841 | +0.31(+1.31%) |
Jan 24, 2022 | 22.88 | 23.52 | 22.88 | 23.44 | 103,800 | +0.26(+1.14%) |
Jan 21, 2022 | 22.97 | 23.66 | 22.75 | 23.17 | 79,410 | +0.02(+0.08%) |
Jan 20, 2022 | 23.94 | 24.14 | 23.10 | 23.16 | 79,384 | -0.78(-3.26%) |
Jan 19, 2022 | 24.37 | 24.37 | 23.83 | 23.94 | 72,194 | -0.34(-1.41%) |
Jan 18, 2022 | 24.04 | 24.38 | 23.81 | 24.28 | 144,291 | +0.27(+1.13%) |
Jan 14, 2022 | 24.01 | 0 | +0.15(+0.62%) | |||
Jan 13, 2022 | 23.95 | 23.95 | 23.72 | 23.86 | 72,007 | +0.24(+1.00%) |
Jan 12, 2022 | 23.50 | 23.88 | 23.38 | 23.62 | 96,471 | +0.05(+0.22%) |
Jan 11, 2022 | 24.19 | 24.19 | 23.13 | 23.57 | 56,044 | +0.01(+0.04%) |
Jan 10, 2022 | 23.89 | 24.11 | 23.32 | 23.56 | 74,602 | -0.26(-1.10%) |
Jan 07, 2022 | 23.65 | 24.06 | 23.58 | 23.82 | 61,525 | +0.17(+0.70%) |
Jan 06, 2022 | 22.98 | 23.68 | 22.98 | 23.66 | 271,322 | +0.95(+4.17%) |
Jan 05, 2022 | 22.71 | 23.23 | 22.70 | 22.71 | 85,332 | +0.07(+0.31%) |
Jan 04, 2022 | 22.42 | 22.85 | 22.40 | 22.64 | 77,461 | +0.44(+1.98%) |