Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.34 | 26.58 | 26.29 | 26.30 | 237,123 | -0.10(-0.37%) |
Mar 30, 2022 | 26.80 | 26.80 | 26.33 | 26.39 | 464,442 | -0.36(-1.35%) |
Mar 29, 2022 | 26.36 | 26.76 | 26.36 | 26.75 | 834,381 | +0.52(+1.99%) |
Mar 28, 2022 | 26.18 | 26.25 | 26.03 | 26.23 | 503,900 | +0.03(+0.12%) |
Mar 25, 2022 | 25.90 | 26.20 | 25.90 | 26.20 | 619,927 | +0.29(+1.12%) |
Mar 24, 2022 | 25.84 | 25.95 | 25.69 | 25.91 | 398,186 | +0.10(+0.37%) |
Mar 23, 2022 | 25.99 | 26.08 | 25.79 | 25.81 | 331,520 | -0.22(-0.86%) |
Mar 22, 2022 | 25.80 | 26.14 | 25.80 | 26.04 | 791,812 | +0.34(+1.34%) |
Mar 21, 2022 | 26.06 | 26.10 | 25.62 | 25.69 | 609,313 | -0.26(-1.02%) |
Mar 18, 2022 | 25.71 | 26.00 | 25.64 | 25.96 | 688,609 | +0.18(+0.72%) |
Mar 17, 2022 | 25.72 | 25.86 | 25.52 | 25.77 | 904,233 | +0.03(+0.12%) |
Mar 16, 2022 | 25.71 | 25.85 | 25.24 | 25.74 | 843,430 | +0.26(+1.04%) |
Mar 15, 2022 | 25.33 | 25.56 | 25.25 | 25.48 | 604,974 | +0.22(+0.89%) |
Mar 14, 2022 | 25.56 | 25.72 | 25.10 | 25.25 | 1,382,747 | -0.27(-1.07%) |
Mar 11, 2022 | 25.72 | 25.81 | 25.41 | 25.52 | 721,825 | -0.13(-0.50%) |
Mar 10, 2022 | 25.51 | 25.67 | 25.23 | 25.65 | 543,921 | +0.06(+0.22%) |
Mar 09, 2022 | 25.74 | 26.02 | 25.60 | 25.60 | 1,007,159 | +0.14(+0.53%) |
Mar 08, 2022 | 25.05 | 25.80 | 24.96 | 25.46 | 1,481,549 | +0.46(+1.86%) |
Mar 07, 2022 | 25.31 | 25.46 | 24.99 | 25.00 | 1,699,302 | -0.43(-1.70%) |
Mar 04, 2022 | 25.39 | 25.44 | 25.12 | 25.43 | 1,445,198 | -0.14(-0.56%) |
Mar 03, 2022 | 25.76 | 25.84 | 25.37 | 25.57 | 1,294,617 | -0.13(-0.50%) |
Mar 02, 2022 | 25.32 | 25.76 | 25.25 | 25.70 | 1,112,385 | +0.47(+1.87%) |
Mar 01, 2022 | 25.44 | 25.48 | 24.79 | 25.23 | 1,708,674 | -0.23(-0.91%) |
Feb 28, 2022 | 25.34 | 25.52 | 25.09 | 25.46 | 1,830,320 | -0.04(-0.16%) |
Feb 25, 2022 | 25.34 | 25.59 | 25.33 | 25.50 | 1,338,124 | +0.28(+1.11%) |
Feb 24, 2022 | 23.90 | 25.32 | 23.82 | 25.22 | 1,842,955 | +0.45(+1.81%) |
Feb 23, 2022 | 25.44 | 25.44 | 24.74 | 24.77 | 822,338 | -0.51(-2.03%) |
Feb 22, 2022 | 25.88 | 25.88 | 25.04 | 25.28 | 1,310,497 | -0.67(-2.59%) |
Feb 18, 2022 | 25.96 | 0 | +0.21(+0.81%) | |||
Feb 17, 2022 | 26.28 | 26.28 | 25.68 | 25.75 | 922,038 | -0.62(-2.37%) |
Feb 16, 2022 | 26.17 | 26.43 | 26.17 | 26.37 | 943,802 | +0.14(+0.52%) |
Feb 15, 2022 | 26.09 | 26.24 | 25.98 | 26.24 | 513,005 | +0.46(+1.77%) |
Feb 14, 2022 | 25.99 | 26.10 | 25.63 | 25.78 | 1,248,171 | -0.25(-0.95%) |
Feb 11, 2022 | 26.33 | 26.57 | 25.84 | 26.03 | 1,831,504 | -0.28(-1.07%) |
Feb 10, 2022 | 26.72 | 27.05 | 26.25 | 26.31 | 1,564,931 | -0.51(-1.91%) |
Feb 09, 2022 | 26.85 | 26.97 | 26.74 | 26.82 | 656,940 | +0.17(+0.63%) |
Feb 08, 2022 | 26.40 | 26.77 | 26.40 | 26.65 | 466,706 | +0.26(+0.97%) |
Feb 07, 2022 | 26.33 | 26.69 | 26.33 | 26.40 | 3,602,288 | +0.07(+0.27%) |
Feb 04, 2022 | 26.35 | 26.49 | 25.93 | 26.32 | 911,214 | -0.05(-0.18%) |
Feb 03, 2022 | 26.65 | 26.37 | 26.37 | 736,026 | -0.50(-1.85%) | |
Feb 02, 2022 | 27.12 | 27.21 | 26.57 | 26.87 | 637,368 | -0.18(-0.68%) |
Feb 01, 2022 | 27.17 | 27.17 | 26.58 | 27.05 | 1,114,096 | -0.09(-0.32%) |
Jan 31, 2022 | 26.37 | 27.16 | 27.14 | 879,395 | +0.64(+2.42%) | |
Jan 28, 2022 | 26.33 | 26.53 | 25.73 | 26.50 | 3,276,065 | +0.25(+0.95%) |
Jan 27, 2022 | 26.73 | 27.00 | 26.11 | 26.25 | 1,304,744 | -0.25(-0.94%) |
Jan 26, 2022 | 26.94 | 27.27 | 26.47 | 26.50 | 1,413,241 | -0.18(-0.66%) |
Jan 25, 2022 | 26.03 | 26.81 | 25.75 | 26.68 | 2,164,806 | +0.34(+1.31%) |
Jan 24, 2022 | 26.04 | 26.39 | 25.19 | 26.33 | 2,973,198 | -0.04(-0.17%) |
Jan 21, 2022 | 26.69 | 26.81 | 26.32 | 26.38 | 1,768,017 | -0.43(-1.60%) |
Jan 20, 2022 | 27.29 | 27.49 | 26.78 | 26.81 | 900,100 | -0.48(-1.76%) |
Jan 19, 2022 | 27.65 | 27.74 | 27.27 | 27.29 | 746,269 | -0.34(-1.25%) |
Jan 18, 2022 | 27.80 | 28.02 | 27.61 | 27.63 | 992,821 | -0.42(-1.51%) |
Jan 14, 2022 | 28.06 | 0 | -0.10(-0.34%) | |||
Jan 13, 2022 | 28.28 | 28.49 | 28.11 | 28.15 | 720,106 | -0.14(-0.48%) |
Jan 12, 2022 | 28.25 | 28.37 | 28.08 | 28.29 | 641,510 | +0.02(+0.06%) |
Jan 11, 2022 | 27.98 | 28.30 | 27.90 | 28.27 | 631,009 | +0.29(+1.03%) |
Jan 10, 2022 | 28.00 | 28.10 | 27.80 | 27.98 | 1,028,207 | -0.03(-0.11%) |
Jan 07, 2022 | 28.01 | 28.14 | 27.90 | 28.02 | 660,452 | +0.14(+0.52%) |
Jan 06, 2022 | 27.82 | 28.11 | 27.73 | 27.87 | 779,111 | +0.09(+0.32%) |
Jan 05, 2022 | 28.33 | 28.39 | 27.74 | 27.78 | 846,860 | -0.50(-1.78%) |
Jan 04, 2022 | 28.21 | 28.54 | 28.21 | 28.29 | 908,478 | +0.10(+0.34%) |