Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.69 | 25.69 | 25.56 | 25.56 | 2,352 | +0.13(+0.52%) |
Mar 30, 2022 | 25.64 | 25.64 | 25.33 | 25.42 | 5,399 | +0.01(+0.02%) |
Mar 29, 2022 | 25.27 | 25.42 | 25.23 | 25.42 | 8,388 | +0.03(+0.14%) |
Mar 28, 2022 | 25.43 | 25.43 | 25.30 | 25.38 | 4,604 | -0.06(-0.23%) |
Mar 25, 2022 | 25.30 | 25.44 | 25.30 | 25.44 | 1,859 | +0.32(+1.29%) |
Mar 24, 2022 | 25.23 | 25.23 | 24.91 | 25.12 | 5,438 | +0.33(+1.33%) |
Mar 23, 2022 | 25.03 | 25.03 | 24.79 | 24.79 | 11,732 | -0.10(-0.42%) |
Mar 22, 2022 | 24.72 | 24.93 | 24.71 | 24.89 | 7,449 | +0.12(+0.49%) |
Mar 21, 2022 | 24.53 | 24.77 | 24.53 | 24.77 | 1,900 | +0.24(+0.98%) |
Mar 18, 2022 | 24.41 | 24.53 | 24.39 | 24.53 | 2,872 | -0.02(-0.10%) |
Mar 17, 2022 | 24.39 | 24.61 | 24.36 | 24.55 | 5,260 | +0.26(+1.08%) |
Mar 16, 2022 | 24.65 | 24.65 | 23.99 | 24.29 | 6,454 | +0.08(+0.31%) |
Mar 15, 2022 | 24.00 | 24.22 | 24.00 | 24.21 | 1,666 | +0.02(+0.08%) |
Mar 14, 2022 | 24.04 | 24.29 | 23.99 | 24.20 | 5,658 | +0.05(+0.20%) |
Mar 11, 2022 | 24.72 | 24.72 | 24.15 | 24.15 | 16,115 | -0.23(-0.93%) |
Mar 10, 2022 | 24.48 | 24.50 | 24.15 | 24.37 | 6,317 | -0.18(-0.75%) |
Mar 09, 2022 | 25.05 | 25.05 | 24.56 | 24.56 | 2,078 | -0.00(-0.01%) |
Mar 08, 2022 | 25.46 | 25.46 | 24.56 | 24.56 | 7,913 | -0.74(-2.91%) |
Mar 07, 2022 | 25.58 | 25.59 | 25.26 | 25.30 | 14,519 | +0.05(+0.19%) |
Mar 04, 2022 | 25.31 | 25.33 | 25.16 | 25.25 | 7,073 | -0.18(-0.70%) |
Mar 03, 2022 | 25.28 | 25.44 | 25.28 | 25.43 | 1,834 | +0.22(+0.86%) |
Mar 02, 2022 | 24.95 | 25.21 | 24.93 | 25.21 | 2,586 | +0.50(+2.01%) |
Mar 01, 2022 | 25.21 | 25.21 | 24.69 | 24.71 | 4,814 | -0.14(-0.55%) |
Feb 28, 2022 | 24.87 | 24.94 | 24.84 | 24.85 | 3,481 | -0.33(-1.30%) |
Feb 25, 2022 | 25.24 | 25.24 | 25.18 | 25.18 | 504 | +0.77(+3.14%) |
Feb 24, 2022 | 25.40 | 25.40 | 23.99 | 24.41 | 13,257 | -0.63(-2.50%) |
Feb 23, 2022 | 25.27 | 25.27 | 25.02 | 25.04 | 3,869 | +0.02(+0.06%) |
Feb 22, 2022 | 24.88 | 25.12 | 24.87 | 25.02 | 4,292 | -0.01(-0.05%) |
Feb 18, 2022 | 25.03 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 25.00 | 25.05 | 25.00 | 25.04 | 1,030 | +0.04(+0.18%) |
Feb 16, 2022 | 25.00 | 25.07 | 25.00 | 25.00 | 42,414 | +0.08(+0.30%) |
Feb 15, 2022 | 24.87 | 25.14 | 24.87 | 24.92 | 3,002 | -0.03(-0.11%) |
Feb 14, 2022 | 24.91 | 24.99 | 24.74 | 24.95 | 2,324 | -0.08(-0.30%) |
Feb 11, 2022 | 25.15 | 25.15 | 25.02 | 25.02 | 3,226 | +0.13(+0.53%) |
Feb 10, 2022 | 25.03 | 25.21 | 24.89 | 24.89 | 1,374 | -0.32(-1.27%) |
Feb 09, 2022 | 25.24 | 25.26 | 25.15 | 25.21 | 4,751 | +0.09(+0.37%) |
Feb 08, 2022 | 26.89 | 26.89 | 25.00 | 25.12 | 6,671 | +0.22(+0.89%) |
Feb 07, 2022 | 26.11 | 26.11 | 24.85 | 24.90 | 3,275 | +0.23(+0.93%) |
Feb 04, 2022 | 24.52 | 24.67 | 24.52 | 24.67 | 1,433 | -0.20(-0.79%) |
Feb 03, 2022 | 24.89 | 25.09 | 24.86 | 3,141 | -0.21(-0.83%) | |
Feb 02, 2022 | 24.99 | 25.16 | 24.86 | 25.07 | 4,801 | +0.23(+0.91%) |
Feb 01, 2022 | 24.71 | 24.85 | 24.68 | 24.85 | 2,839 | +0.05(+0.20%) |
Jan 28, 2022 | 24.50 | 24.80 | 24.40 | 24.80 | 3,692 | +0.30(+1.22%) |
Jan 27, 2022 | 24.56 | 24.56 | 24.50 | 24.50 | 425 | +0.03(+0.12%) |
Jan 26, 2022 | 24.46 | 24.58 | 24.46 | 24.47 | 752 | +0.10(+0.41%) |
Jan 25, 2022 | 24.35 | 24.37 | 24.18 | 24.37 | 2,880 | -0.17(-0.68%) |
Jan 24, 2022 | 24.65 | 24.65 | 24.19 | 24.53 | 2,510 | -0.21(-0.84%) |
Jan 21, 2022 | 24.64 | 24.85 | 24.63 | 24.74 | 7,424 | -0.26(-1.05%) |
Jan 20, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 349 | +0.02(+0.08%) |
Jan 19, 2022 | 25.19 | 25.19 | 24.99 | 24.99 | 3,335 | -0.13(-0.52%) |
Jan 18, 2022 | 25.03 | 25.17 | 24.99 | 25.12 | 9,101 | -0.28(-1.11%) |
Jan 14, 2022 | 25.40 | 0 | +0.27(+1.09%) | |||
Jan 13, 2022 | 25.02 | 25.20 | 25.02 | 25.13 | 2,769 | +0.20(+0.79%) |
Jan 12, 2022 | 24.90 | 24.95 | 24.87 | 24.93 | 2,742 | +0.23(+0.93%) |
Jan 11, 2022 | 24.75 | 24.86 | 24.65 | 24.70 | 1,567 | -0.13(-0.51%) |
Jan 10, 2022 | 25.12 | 25.12 | 24.79 | 24.83 | 14,030 | -0.24(-0.98%) |
Jan 07, 2022 | 25.03 | 25.08 | 25.02 | 25.07 | 1,743 | +0.22(+0.87%) |
Jan 06, 2022 | 24.79 | 25.01 | 24.67 | 24.85 | 19,107 | +0.11(+0.46%) |
Jan 05, 2022 | 24.76 | 24.93 | 24.74 | 24.74 | 16,689 | +0.08(+0.31%) |
Jan 04, 2022 | 24.46 | 24.73 | 24.46 | 24.67 | 7,859 | +0.37(+1.51%) |