Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.18 | 25.27 | 24.71 | 24.79 | 144,389 | -0.19(-0.74%) |
Mar 30, 2022 | 25.85 | 25.93 | 24.86 | 24.98 | 96,407 | -0.83(-3.23%) |
Mar 29, 2022 | 25.80 | 26.07 | 25.47 | 25.81 | 62,125 | +0.38(+1.49%) |
Mar 28, 2022 | 26.01 | 26.10 | 25.22 | 25.43 | 49,218 | -0.36(-1.40%) |
Mar 25, 2022 | 25.49 | 25.90 | 25.35 | 25.79 | 49,906 | +0.40(+1.57%) |
Mar 24, 2022 | 25.46 | 25.53 | 25.20 | 25.39 | 75,167 | +0.16(+0.62%) |
Mar 23, 2022 | 26.11 | 26.11 | 25.20 | 25.24 | 60,327 | -0.93(-3.54%) |
Mar 22, 2022 | 25.98 | 26.25 | 25.78 | 26.16 | 80,948 | +0.44(+1.69%) |
Mar 21, 2022 | 26.02 | 26.14 | 25.55 | 25.73 | 67,772 | -0.06(-0.25%) |
Mar 18, 2022 | 26.16 | 26.16 | 25.41 | 25.79 | 272,074 | -0.37(-1.42%) |
Mar 17, 2022 | 26.46 | 26.46 | 26.05 | 26.16 | 63,639 | -0.35(-1.33%) |
Mar 16, 2022 | 26.43 | 26.66 | 26.13 | 26.51 | 103,746 | +0.38(+1.45%) |
Mar 15, 2022 | 26.57 | 26.59 | 25.84 | 26.13 | 91,403 | -0.24(-0.91%) |
Mar 14, 2022 | 26.57 | 26.91 | 26.12 | 26.37 | 86,557 | +0.15(+0.57%) |
Mar 11, 2022 | 26.37 | 26.60 | 26.02 | 26.23 | 48,778 | +0.11(+0.43%) |
Mar 10, 2022 | 25.72 | 26.12 | 25.64 | 26.12 | 48,460 | +0.27(+1.04%) |
Mar 09, 2022 | 25.95 | 26.16 | 25.75 | 25.85 | 56,359 | +0.52(+2.05%) |
Mar 08, 2022 | 25.30 | 25.98 | 25.25 | 25.33 | 179,790 | +0.10(+0.40%) |
Mar 07, 2022 | 25.93 | 25.93 | 25.20 | 25.23 | 62,335 | -0.76(-2.92%) |
Mar 04, 2022 | 26.08 | 26.24 | 25.46 | 25.99 | 76,316 | -0.56(-2.09%) |
Mar 03, 2022 | 26.76 | 26.82 | 26.37 | 26.54 | 57,309 | -0.09(-0.35%) |
Mar 02, 2022 | 25.71 | 26.76 | 25.71 | 26.63 | 79,874 | +1.14(+4.47%) |
Mar 01, 2022 | 26.62 | 27.52 | 25.21 | 25.49 | 134,835 | -1.35(-5.04%) |
Feb 28, 2022 | 26.94 | 27.10 | 26.62 | 26.85 | 84,923 | -0.44(-1.63%) |
Feb 25, 2022 | 26.64 | 27.33 | 26.95 | 27.29 | 47,574 | +0.73(+2.76%) |
Feb 24, 2022 | 26.27 | 26.60 | 25.44 | 26.56 | 85,511 | -0.39(-1.44%) |
Feb 23, 2022 | 27.44 | 27.50 | 26.88 | 26.95 | 61,320 | -0.32(-1.19%) |
Feb 22, 2022 | 27.58 | 27.58 | 27.21 | 27.27 | 54,007 | -0.29(-1.04%) |
Feb 18, 2022 | 27.56 | 0 | +0.18(+0.64%) | |||
Feb 17, 2022 | 27.61 | 27.87 | 27.25 | 27.38 | 47,048 | -0.48(-1.73%) |
Feb 16, 2022 | 27.76 | 28.23 | 27.66 | 27.87 | 30,320 | -0.10(-0.36%) |
Feb 15, 2022 | 27.58 | 28.04 | 27.46 | 27.97 | 70,842 | +0.68(+2.48%) |
Feb 14, 2022 | 27.57 | 27.92 | 27.13 | 27.29 | 92,391 | -0.31(-1.11%) |
Feb 11, 2022 | 27.64 | 27.97 | 27.45 | 27.60 | 73,009 | -0.09(-0.33%) |
Feb 10, 2022 | 27.88 | 28.13 | 27.44 | 27.69 | 97,255 | -0.21(-0.76%) |
Feb 09, 2022 | 28.50 | 28.50 | 27.82 | 27.90 | 76,612 | -0.53(-1.86%) |
Feb 08, 2022 | 28.02 | 28.51 | 28.02 | 28.43 | 59,084 | +0.54(+1.93%) |
Feb 07, 2022 | 27.87 | 28.04 | 27.61 | 27.89 | 83,885 | -0.03(-0.10%) |
Feb 04, 2022 | 28.05 | 28.05 | 27.15 | 27.92 | 123,724 | +0.03(+0.10%) |
Feb 03, 2022 | 27.74 | 27.89 | 83,933 | +0.17(+0.63%) | ||
Feb 02, 2022 | 27.81 | 28.12 | 27.27 | 27.72 | 74,211 | -0.21(-0.76%) |
Feb 01, 2022 | 27.83 | 28.00 | 27.19 | 27.93 | 105,556 | +0.20(+0.73%) |
Jan 31, 2022 | 27.32 | 27.73 | 27.73 | 122,984 | +0.10(+0.37%) | |
Jan 28, 2022 | 27.34 | 27.63 | 26.96 | 27.63 | 224,258 | +0.48(+1.76%) |
Jan 27, 2022 | 27.98 | 28.47 | 26.80 | 27.15 | 128,006 | -1.02(-3.63%) |
Jan 26, 2022 | 28.41 | 28.92 | 27.65 | 28.17 | 78,417 | -0.28(-0.97%) |
Jan 25, 2022 | 27.99 | 28.67 | 27.57 | 28.45 | 71,523 | +0.16(+0.55%) |
Jan 24, 2022 | 27.49 | 28.35 | 27.47 | 28.29 | 134,725 | +0.50(+1.79%) |
Jan 21, 2022 | 27.42 | 28.27 | 27.42 | 27.79 | 124,415 | +0.10(+0.37%) |
Jan 20, 2022 | 28.18 | 28.79 | 27.67 | 27.69 | 74,975 | -0.59(-2.08%) |
Jan 19, 2022 | 28.86 | 29.38 | 28.13 | 28.28 | 85,162 | -0.46(-1.60%) |
Jan 18, 2022 | 28.82 | 29.02 | 28.54 | 28.74 | 84,544 | -0.16(-0.54%) |
Jan 14, 2022 | 28.90 | 0 | +0.10(+0.35%) | |||
Jan 13, 2022 | 28.58 | 29.07 | 28.58 | 28.80 | 70,287 | +0.19(+0.68%) |
Jan 12, 2022 | 28.66 | 28.92 | 28.34 | 28.60 | 68,010 | -0.03(-0.10%) |
Jan 11, 2022 | 28.82 | 28.82 | 28.26 | 28.63 | 67,987 | -0.06(-0.19%) |
Jan 10, 2022 | 28.92 | 29.03 | 28.47 | 28.69 | 67,060 | -0.19(-0.67%) |
Jan 07, 2022 | 28.90 | 29.05 | 28.13 | 28.88 | 69,659 | -0.03(-0.10%) |
Jan 06, 2022 | 28.42 | 28.87 | 28.35 | 28.91 | 41,120 | +0.77(+2.75%) |
Jan 05, 2022 | 28.40 | 28.63 | 28.12 | 28.13 | 58,015 | -0.16(-0.55%) |
Jan 04, 2022 | 28.02 | 28.60 | 28.02 | 28.29 | 88,067 | +0.42(+1.52%) |