Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.06 | 25.06 | 25.01 | 25.01 | 400 | -0.19(-0.75%) |
Mar 30, 2022 | 25.20 | 25.25 | 25.10 | 25.20 | 2,122 | +0.00(+0.00%) |
Mar 29, 2022 | 25.29 | 25.29 | 25.20 | 25.20 | 500 | +0.23(+0.92%) |
Mar 28, 2022 | 24.93 | 24.97 | 24.90 | 24.97 | 2,729 | +0.26(+1.05%) |
Mar 25, 2022 | 24.72 | 24.72 | 24.71 | 24.71 | 720 | -0.43(-1.71%) |
Mar 24, 2022 | 25.12 | 25.14 | 25.06 | 25.14 | 2,200 | -0.32(-1.26%) |
Mar 23, 2022 | 25.16 | 25.46 | 25.15 | 25.46 | 621 | +0.32(+1.27%) |
Mar 22, 2022 | 25.14 | 25.14 | 25.14 | 25.14 | 244 | +0.43(+1.74%) |
Mar 21, 2022 | 24.82 | 24.82 | 24.67 | 24.71 | 1,100 | -0.41(-1.63%) |
Mar 18, 2022 | 24.96 | 25.16 | 24.89 | 25.12 | 9,430 | +0.36(+1.45%) |
Mar 17, 2022 | 24.39 | 24.76 | 24.39 | 24.76 | 17,440 | -0.51(-2.02%) |
Mar 16, 2022 | 24.77 | 25.27 | 24.77 | 25.27 | 515 | +1.25(+5.20%) |
Mar 15, 2022 | 23.80 | 24.02 | 23.80 | 24.02 | 1,680 | +0.44(+1.87%) |
Mar 14, 2022 | 23.94 | 23.94 | 23.52 | 23.58 | 9,642 | -0.36(-1.50%) |
Mar 11, 2022 | 24.05 | 24.05 | 23.94 | 23.94 | 612 | -0.42(-1.72%) |
Mar 10, 2022 | 24.32 | 24.39 | 24.32 | 24.36 | 2,460 | -0.36(-1.46%) |
Mar 09, 2022 | 24.46 | 24.77 | 24.46 | 24.72 | 8,812 | +0.34(+1.39%) |
Mar 08, 2022 | 24.16 | 24.59 | 24.04 | 24.38 | 9,035 | +0.23(+0.95%) |
Mar 07, 2022 | 24.18 | 24.18 | 24.07 | 24.15 | 13,617 | -0.55(-2.23%) |
Mar 04, 2022 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.35(-1.40%) |
Mar 03, 2022 | 25.02 | 25.27 | 25.02 | 25.05 | 561 | -0.09(-0.36%) |
Mar 02, 2022 | 25.15 | 25.15 | 25.14 | 25.14 | 340 | -0.44(-1.72%) |
Mar 01, 2022 | 25.36 | 25.70 | 25.36 | 25.58 | 3,216 | +0.04(+0.16%) |
Feb 28, 2022 | 25.24 | 25.54 | 25.24 | 25.54 | 11,400 | -0.11(-0.43%) |
Feb 25, 2022 | 25.60 | 25.65 | 25.60 | 25.65 | 1,100 | +0.80(+3.22%) |
Feb 24, 2022 | 24.70 | 25.04 | 24.70 | 24.85 | 52,271 | -0.78(-3.04%) |
Feb 23, 2022 | 25.63 | 25.63 | 25.63 | 25.63 | 205 | -0.49(-1.88%) |
Feb 22, 2022 | 26.04 | 26.15 | 25.94 | 26.12 | 3,990 | -0.11(-0.42%) |
Feb 18, 2022 | 26.23 | 0 | +0.23(+0.88%) | |||
Feb 17, 2022 | 26.27 | 26.27 | 26.00 | 26.00 | 3,526 | -0.35(-1.33%) |
Feb 16, 2022 | 26.16 | 26.35 | 26.14 | 26.35 | 4,080 | +0.12(+0.46%) |
Feb 15, 2022 | 25.92 | 26.25 | 25.92 | 26.23 | 2,713 | +0.53(+2.06%) |
Feb 14, 2022 | 25.80 | 25.85 | 25.63 | 25.70 | 12,171 | -0.37(-1.42%) |
Feb 11, 2022 | 26.12 | 26.12 | 26.05 | 26.07 | 1,600 | -0.19(-0.72%) |
Feb 10, 2022 | 26.42 | 26.47 | 26.26 | 26.26 | 5,451 | -0.06(-0.23%) |
Feb 09, 2022 | 26.27 | 26.39 | 26.26 | 26.32 | 3,900 | +0.26(+1.00%) |
Feb 08, 2022 | 26.08 | 26.08 | 26.06 | 26.06 | 7,400 | +0.13(+0.50%) |
Feb 07, 2022 | 25.82 | 25.93 | 25.81 | 25.93 | 1,747 | -0.14(-0.54%) |
Feb 04, 2022 | 25.84 | 26.09 | 25.84 | 26.07 | 1,962 | +0.09(+0.35%) |
Feb 03, 2022 | 25.82 | 26.00 | 25.75 | 25.98 | 70,741 | +0.11(+0.43%) |
Feb 02, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 326 | -0.13(-0.50%) |
Feb 01, 2022 | 25.79 | 26.00 | 25.72 | 26.00 | 44,018 | +0.17(+0.66%) |
Jan 31, 2022 | 25.59 | 25.83 | 25.59 | 25.83 | 3,505 | +0.54(+2.14%) |
Jan 28, 2022 | 25.19 | 25.31 | 25.11 | 25.29 | 7,350 | -0.06(-0.24%) |
Jan 27, 2022 | 25.30 | 25.35 | 25.30 | 25.35 | 3,680 | +0.08(+0.32%) |
Jan 26, 2022 | 25.28 | 25.28 | 25.27 | 25.27 | 200 | -0.53(-2.05%) |
Jan 25, 2022 | 25.48 | 25.80 | 25.48 | 25.80 | 930 | +0.21(+0.82%) |
Jan 24, 2022 | 25.73 | 25.73 | 25.34 | 25.59 | 22,177 | -0.51(-1.95%) |
Jan 21, 2022 | 26.15 | 26.15 | 26.00 | 26.10 | 840 | -0.30(-1.14%) |
Jan 20, 2022 | 26.44 | 26.44 | 26.37 | 26.40 | 1,081 | +0.20(+0.76%) |
Jan 19, 2022 | 26.35 | 26.35 | 26.17 | 26.20 | 5,413 | -0.07(-0.27%) |
Jan 18, 2022 | 26.30 | 26.35 | 26.17 | 26.27 | 5,332 | -0.06(-0.23%) |
Jan 17, 2022 | 26.46 | 26.46 | 26.33 | 26.33 | 1,300 | -0.51(-1.90%) |
Jan 14, 2022 | 26.47 | 26.84 | 26.47 | 26.84 | 2,440 | +0.32(+1.21%) |
Jan 13, 2022 | 26.85 | 26.85 | 26.52 | 26.52 | 11,439 | -0.33(-1.23%) |
Jan 12, 2022 | 26.74 | 26.99 | 26.74 | 26.85 | 3,854 | +0.09(+0.34%) |
Jan 11, 2022 | 26.68 | 26.85 | 26.67 | 26.76 | 4,645 | +0.16(+0.60%) |
Jan 10, 2022 | 26.58 | 26.60 | 26.48 | 26.60 | 3,700 | +0.00(+0.00%) |
Jan 07, 2022 | 26.42 | 26.60 | 26.42 | 26.60 | 1,374 | -0.23(-0.86%) |
Jan 06, 2022 | 26.82 | 26.83 | 26.73 | 26.83 | 1,440 | +0.10(+0.37%) |
Jan 05, 2022 | 27.11 | 27.11 | 26.73 | 26.73 | 1,105 | -0.27(-1.00%) |