Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.76 | 25.78 | 25.27 | 25.62 | 33,346 | -0.17(-0.65%) |
Mar 30, 2022 | 26.32 | 26.74 | 25.51 | 25.79 | 42,917 | -0.82(-3.10%) |
Mar 29, 2022 | 26.39 | 26.67 | 26.26 | 26.61 | 21,754 | +0.53(+2.03%) |
Mar 28, 2022 | 26.38 | 26.53 | 25.88 | 26.08 | 26,769 | -0.67(-2.50%) |
Mar 25, 2022 | 26.45 | 27.05 | 26.39 | 26.75 | 22,093 | +0.18(+0.66%) |
Mar 24, 2022 | 26.21 | 26.83 | 26.15 | 26.57 | 12,831 | +0.43(+1.63%) |
Mar 23, 2022 | 27.15 | 27.15 | 26.15 | 26.15 | 15,641 | -1.28(-4.66%) |
Mar 22, 2022 | 27.12 | 27.63 | 27.12 | 27.43 | 17,886 | +0.51(+1.89%) |
Mar 21, 2022 | 27.03 | 27.27 | 26.78 | 26.92 | 16,274 | -0.36(-1.33%) |
Mar 18, 2022 | 27.08 | 27.78 | 26.63 | 27.28 | 71,610 | +0.18(+0.65%) |
Mar 17, 2022 | 26.93 | 27.37 | 26.88 | 27.10 | 23,374 | +0.01(+0.03%) |
Mar 16, 2022 | 26.79 | 27.13 | 25.99 | 27.09 | 29,817 | +0.62(+2.33%) |
Mar 15, 2022 | 26.28 | 26.77 | 26.28 | 26.47 | 18,767 | +0.17(+0.63%) |
Mar 14, 2022 | 26.91 | 26.91 | 25.71 | 26.31 | 19,326 | -0.29(-1.07%) |
Mar 11, 2022 | 26.71 | 27.76 | 26.56 | 26.59 | 21,240 | +0.15(+0.56%) |
Mar 10, 2022 | 26.39 | 26.64 | 26.36 | 26.45 | 13,158 | -0.14(-0.52%) |
Mar 09, 2022 | 26.39 | 26.62 | 25.76 | 26.58 | 25,017 | +0.40(+1.51%) |
Mar 08, 2022 | 26.17 | 26.38 | 26.05 | 26.19 | 24,235 | -0.08(-0.32%) |
Mar 07, 2022 | 26.62 | 26.62 | 26.06 | 26.27 | 37,012 | -0.30(-1.14%) |
Mar 04, 2022 | 26.66 | 26.83 | 26.28 | 26.58 | 13,119 | -0.44(-1.64%) |
Mar 03, 2022 | 27.07 | 27.20 | 26.47 | 27.02 | 13,506 | +0.06(+0.24%) |
Mar 02, 2022 | 26.77 | 27.55 | 26.64 | 26.95 | 21,195 | +0.64(+2.42%) |
Mar 01, 2022 | 26.56 | 26.63 | 25.82 | 26.32 | 49,307 | -0.18(-0.70%) |
Feb 28, 2022 | 26.59 | 26.73 | 26.11 | 26.50 | 32,398 | -0.23(-0.86%) |
Feb 25, 2022 | 26.33 | 27.16 | 26.43 | 26.73 | 24,855 | +0.56(+2.15%) |
Feb 24, 2022 | 26.27 | 26.47 | 25.51 | 26.17 | 24,342 | -0.33(-1.25%) |
Feb 23, 2022 | 26.50 | 26.60 | 26.35 | 26.50 | 34,986 | -0.17(-0.62%) |
Feb 22, 2022 | 27.12 | 27.50 | 26.67 | 26.67 | 26,519 | -0.63(-2.30%) |
Feb 18, 2022 | 27.29 | 0 | -0.13(-0.47%) | |||
Feb 17, 2022 | 27.64 | 27.84 | 27.42 | 27.42 | 43,002 | -0.25(-0.90%) |
Feb 16, 2022 | 27.53 | 27.75 | 27.23 | 27.67 | 14,729 | +0.22(+0.81%) |
Feb 15, 2022 | 27.16 | 27.56 | 26.92 | 27.45 | 21,934 | +0.53(+1.99%) |
Feb 14, 2022 | 27.08 | 27.54 | 26.73 | 26.92 | 13,295 | -0.09(-0.34%) |
Feb 11, 2022 | 26.56 | 27.19 | 26.56 | 27.01 | 21,158 | +0.36(+1.35%) |
Feb 10, 2022 | 26.36 | 26.99 | 26.11 | 26.65 | 41,127 | +0.23(+0.87%) |
Feb 09, 2022 | 27.01 | 27.28 | 26.17 | 26.42 | 55,713 | -0.58(-2.15%) |
Feb 08, 2022 | 26.61 | 27.09 | 26.61 | 27.00 | 32,709 | +0.20(+0.76%) |
Feb 07, 2022 | 26.23 | 26.81 | 26.20 | 26.80 | 24,398 | +0.42(+1.61%) |
Feb 04, 2022 | 26.17 | 26.47 | 25.97 | 26.37 | 16,386 | +0.09(+0.35%) |
Feb 03, 2022 | 26.02 | 26.28 | 25,568 | +0.15(+0.56%) | ||
Feb 02, 2022 | 26.06 | 26.39 | 25.87 | 26.13 | 37,590 | +0.03(+0.11%) |
Feb 01, 2022 | 26.16 | 26.24 | 25.47 | 26.11 | 41,978 | -0.01(-0.05%) |
Jan 31, 2022 | 26.11 | 26.20 | 26.12 | 21,844 | -0.14(-0.54%) | |
Jan 28, 2022 | 26.29 | 26.94 | 25.75 | 26.26 | 27,126 | +0.11(+0.42%) |
Jan 27, 2022 | 25.81 | 26.37 | 25.47 | 26.15 | 28,936 | +0.74(+2.90%) |
Jan 26, 2022 | 26.49 | 26.75 | 25.05 | 25.41 | 22,352 | -0.73(-2.79%) |
Jan 25, 2022 | 25.82 | 26.46 | 25.67 | 26.14 | 15,504 | -0.21(-0.80%) |
Jan 24, 2022 | 25.69 | 26.68 | 25.61 | 26.35 | 25,566 | +0.49(+1.89%) |
Jan 21, 2022 | 25.57 | 26.42 | 25.57 | 25.87 | 29,206 | -0.06(-0.21%) |
Jan 20, 2022 | 26.01 | 26.70 | 25.82 | 25.92 | 27,660 | -0.19(-0.74%) |
Jan 19, 2022 | 26.82 | 26.82 | 26.04 | 26.11 | 17,119 | -0.51(-1.90%) |
Jan 18, 2022 | 27.02 | 27.46 | 26.47 | 26.62 | 29,330 | -0.56(-2.07%) |
Jan 14, 2022 | 27.18 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 27.28 | 27.73 | 27.15 | 27.25 | 25,413 | +0.27(+0.99%) |
Jan 12, 2022 | 27.30 | 27.31 | 26.87 | 26.98 | 35,913 | -0.17(-0.61%) |
Jan 11, 2022 | 27.12 | 27.55 | 27.05 | 27.15 | 26,963 | -0.05(-0.17%) |
Jan 10, 2022 | 27.50 | 27.56 | 26.99 | 27.19 | 11,234 | -0.23(-0.84%) |
Jan 07, 2022 | 27.50 | 27.82 | 27.30 | 27.42 | 14,311 | -0.12(-0.44%) |
Jan 06, 2022 | 26.89 | 27.61 | 26.65 | 27.54 | 38,281 | +0.69(+2.57%) |
Jan 05, 2022 | 27.33 | 27.62 | 26.61 | 26.85 | 26,189 | -0.31(-1.15%) |
Jan 04, 2022 | 27.01 | 27.41 | 26.99 | 27.17 | 48,718 | +0.26(+0.96%) |