Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.29 | 26.52 | 26.24 | 26.24 | 237,592 | -0.10(-0.37%) |
Mar 30, 2022 | 26.75 | 26.75 | 26.28 | 26.34 | 465,361 | -0.36(-1.35%) |
Mar 29, 2022 | 26.31 | 26.71 | 26.31 | 26.70 | 836,032 | +0.52(+1.99%) |
Mar 28, 2022 | 26.13 | 26.20 | 25.97 | 26.18 | 504,897 | +0.03(+0.12%) |
Mar 25, 2022 | 25.85 | 26.15 | 25.85 | 26.15 | 621,154 | +0.29(+1.12%) |
Mar 24, 2022 | 25.79 | 25.90 | 25.64 | 25.86 | 398,974 | +0.10(+0.37%) |
Mar 23, 2022 | 25.94 | 26.03 | 25.74 | 25.76 | 332,176 | -0.22(-0.86%) |
Mar 22, 2022 | 25.75 | 26.08 | 25.75 | 25.99 | 793,379 | +0.34(+1.34%) |
Mar 21, 2022 | 26.01 | 26.05 | 25.57 | 25.64 | 610,519 | -0.26(-1.02%) |
Mar 18, 2022 | 25.66 | 25.95 | 25.59 | 25.91 | 689,972 | +0.18(+0.71%) |
Mar 17, 2022 | 25.67 | 25.81 | 25.47 | 25.72 | 906,022 | +0.03(+0.12%) |
Mar 16, 2022 | 25.66 | 25.80 | 25.19 | 25.69 | 845,099 | +0.26(+1.04%) |
Mar 15, 2022 | 25.28 | 25.51 | 25.20 | 25.43 | 606,171 | +0.22(+0.89%) |
Mar 14, 2022 | 25.51 | 25.67 | 25.05 | 25.20 | 1,385,483 | -0.27(-1.07%) |
Mar 11, 2022 | 25.67 | 25.76 | 25.36 | 25.47 | 723,253 | -0.13(-0.50%) |
Mar 10, 2022 | 25.46 | 25.62 | 25.18 | 25.60 | 544,998 | +0.06(+0.22%) |
Mar 09, 2022 | 25.69 | 25.97 | 25.55 | 25.55 | 1,009,153 | +0.14(+0.53%) |
Mar 08, 2022 | 25.00 | 25.75 | 24.91 | 25.41 | 1,484,481 | +0.46(+1.86%) |
Mar 07, 2022 | 25.26 | 25.41 | 24.94 | 24.95 | 1,702,666 | -0.43(-1.70%) |
Mar 04, 2022 | 25.34 | 25.39 | 25.07 | 25.38 | 1,448,058 | -0.14(-0.56%) |
Mar 03, 2022 | 25.71 | 25.79 | 25.32 | 25.52 | 1,297,179 | -0.13(-0.50%) |
Mar 02, 2022 | 25.27 | 25.71 | 25.20 | 25.65 | 1,114,586 | +0.47(+1.87%) |
Mar 01, 2022 | 25.39 | 25.43 | 24.74 | 25.18 | 1,712,056 | -0.23(-0.91%) |
Feb 28, 2022 | 25.29 | 25.47 | 25.04 | 25.41 | 1,833,943 | -0.04(-0.16%) |
Feb 25, 2022 | 25.29 | 25.54 | 25.28 | 25.45 | 1,340,773 | +0.28(+1.11%) |
Feb 24, 2022 | 23.85 | 25.27 | 23.77 | 25.17 | 1,846,603 | +0.45(+1.81%) |
Feb 23, 2022 | 25.39 | 25.39 | 24.69 | 24.72 | 823,966 | -0.51(-2.03%) |
Feb 22, 2022 | 25.83 | 25.83 | 24.99 | 25.23 | 1,313,091 | -0.67(-2.59%) |
Feb 18, 2022 | 25.91 | 0 | +0.21(+0.81%) | |||
Feb 17, 2022 | 26.23 | 26.23 | 25.63 | 25.70 | 923,863 | -0.62(-2.37%) |
Feb 16, 2022 | 26.12 | 26.38 | 26.12 | 26.32 | 945,670 | +0.14(+0.52%) |
Feb 15, 2022 | 26.04 | 26.19 | 25.93 | 26.19 | 514,020 | +0.46(+1.77%) |
Feb 14, 2022 | 25.94 | 26.05 | 25.58 | 25.73 | 1,250,641 | -0.25(-0.95%) |
Feb 11, 2022 | 26.28 | 26.51 | 25.79 | 25.98 | 1,835,129 | -0.28(-1.07%) |
Feb 10, 2022 | 26.66 | 27.00 | 26.20 | 26.26 | 1,568,029 | -0.51(-1.91%) |
Feb 09, 2022 | 26.79 | 26.91 | 26.68 | 26.77 | 658,240 | +0.17(+0.63%) |
Feb 08, 2022 | 26.34 | 26.72 | 26.34 | 26.60 | 467,630 | +0.26(+0.97%) |
Feb 07, 2022 | 26.28 | 26.64 | 26.28 | 26.34 | 3,609,418 | +0.07(+0.27%) |
Feb 04, 2022 | 26.30 | 26.43 | 25.88 | 26.27 | 913,018 | -0.05(-0.18%) |
Feb 03, 2022 | 26.60 | 26.32 | 26.32 | 737,483 | -0.50(-1.85%) | |
Feb 02, 2022 | 27.06 | 27.16 | 26.52 | 26.82 | 638,630 | -0.18(-0.68%) |
Feb 01, 2022 | 27.11 | 27.11 | 26.53 | 27.00 | 1,116,301 | -0.09(-0.32%) |
Jan 31, 2022 | 26.32 | 27.10 | 27.09 | 881,136 | +0.64(+2.42%) | |
Jan 28, 2022 | 26.28 | 26.47 | 25.68 | 26.45 | 3,282,549 | +0.25(+0.95%) |
Jan 27, 2022 | 26.68 | 26.95 | 26.06 | 26.20 | 1,307,326 | -0.25(-0.94%) |
Jan 26, 2022 | 26.89 | 27.21 | 26.42 | 26.45 | 1,416,038 | -0.18(-0.66%) |
Jan 25, 2022 | 25.98 | 26.76 | 25.70 | 26.62 | 2,169,090 | +0.34(+1.31%) |
Jan 24, 2022 | 25.99 | 26.34 | 25.14 | 26.28 | 2,979,082 | -0.04(-0.17%) |
Jan 21, 2022 | 26.63 | 26.75 | 26.27 | 26.32 | 1,771,516 | -0.43(-1.60%) |
Jan 20, 2022 | 27.23 | 27.44 | 26.73 | 26.75 | 901,881 | -0.48(-1.76%) |
Jan 19, 2022 | 27.60 | 27.69 | 27.22 | 27.23 | 747,746 | -0.34(-1.25%) |
Jan 18, 2022 | 27.74 | 27.97 | 27.55 | 27.58 | 994,786 | -0.42(-1.51%) |
Jan 14, 2022 | 28.00 | 0 | -0.10(-0.34%) | |||
Jan 13, 2022 | 28.22 | 28.43 | 28.05 | 28.10 | 721,531 | -0.14(-0.48%) |
Jan 12, 2022 | 28.19 | 28.31 | 28.02 | 28.23 | 642,780 | +0.02(+0.06%) |
Jan 11, 2022 | 27.92 | 28.25 | 27.84 | 28.22 | 632,258 | +0.29(+1.03%) |
Jan 10, 2022 | 27.94 | 28.04 | 27.74 | 27.93 | 1,030,242 | -0.03(-0.11%) |
Jan 07, 2022 | 27.95 | 28.08 | 27.84 | 27.96 | 661,759 | +0.14(+0.52%) |
Jan 06, 2022 | 27.76 | 28.06 | 27.68 | 27.82 | 780,653 | +0.09(+0.32%) |
Jan 05, 2022 | 28.27 | 28.34 | 27.68 | 27.73 | 848,536 | -0.50(-1.78%) |
Jan 04, 2022 | 28.15 | 28.49 | 28.15 | 28.23 | 910,276 | +0.10(+0.34%) |