Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.47 | 24.96 | 24.29 | 24.52 | 189,547 | -0.09(-0.35%) |
Mar 30, 2022 | 25.00 | 25.32 | 24.48 | 24.60 | 144,910 | -0.10(-0.42%) |
Mar 29, 2022 | 25.17 | 25.32 | 24.49 | 24.71 | 157,812 | -0.32(-1.29%) |
Mar 28, 2022 | 24.90 | 25.13 | 24.72 | 25.03 | 206,213 | -0.07(-0.26%) |
Mar 25, 2022 | 24.53 | 25.11 | 24.46 | 25.10 | 130,409 | +0.75(+3.07%) |
Mar 24, 2022 | 24.18 | 24.37 | 24.08 | 24.35 | 89,142 | +0.31(+1.30%) |
Mar 23, 2022 | 24.00 | 24.34 | 23.80 | 24.04 | 119,683 | -0.02(-0.08%) |
Mar 22, 2022 | 24.40 | 24.58 | 24.03 | 24.06 | 95,098 | -0.32(-1.32%) |
Mar 21, 2022 | 24.66 | 24.88 | 24.25 | 24.38 | 155,380 | -0.46(-1.87%) |
Mar 18, 2022 | 25.33 | 25.33 | 24.51 | 24.84 | 601,775 | -0.04(-0.15%) |
Mar 17, 2022 | 24.70 | 25.17 | 24.50 | 24.88 | 149,309 | +0.22(+0.88%) |
Mar 16, 2022 | 24.25 | 24.77 | 24.00 | 24.66 | 153,015 | +0.52(+2.16%) |
Mar 15, 2022 | 23.69 | 24.32 | 23.67 | 24.14 | 134,587 | +0.56(+2.37%) |
Mar 14, 2022 | 23.49 | 23.71 | 23.22 | 23.58 | 172,890 | +0.39(+1.67%) |
Mar 11, 2022 | 23.78 | 24.03 | 23.13 | 23.19 | 104,019 | -0.55(-2.31%) |
Mar 10, 2022 | 24.22 | 24.30 | 23.35 | 23.74 | 161,120 | -0.77(-3.13%) |
Mar 09, 2022 | 24.77 | 24.77 | 24.16 | 24.51 | 137,029 | -0.11(-0.46%) |
Mar 08, 2022 | 25.12 | 25.18 | 24.59 | 24.62 | 143,998 | -0.59(-2.33%) |
Mar 07, 2022 | 25.03 | 25.97 | 24.91 | 25.21 | 168,835 | +0.19(+0.75%) |
Mar 04, 2022 | 24.68 | 25.24 | 24.58 | 25.02 | 140,942 | +0.06(+0.23%) |
Mar 03, 2022 | 25.03 | 25.30 | 24.59 | 24.97 | 117,246 | +0.04(+0.15%) |
Mar 02, 2022 | 24.66 | 25.04 | 24.66 | 24.93 | 128,609 | +0.23(+0.91%) |
Mar 01, 2022 | 24.09 | 24.88 | 24.03 | 24.70 | 162,890 | +0.35(+1.43%) |
Feb 28, 2022 | 24.54 | 24.72 | 24.04 | 24.35 | 201,056 | -0.35(-1.41%) |
Feb 25, 2022 | 23.77 | 25.30 | 23.77 | 24.70 | 124,941 | +0.82(+3.43%) |
Feb 24, 2022 | 24.03 | 24.57 | 23.31 | 23.88 | 193,520 | -0.08(-0.31%) |
Feb 23, 2022 | 25.18 | 25.53 | 23.31 | 23.96 | 281,459 | -2.54(-9.59%) |
Feb 22, 2022 | 26.96 | 26.99 | 26.41 | 26.50 | 239,233 | -0.61(-2.26%) |
Feb 18, 2022 | 27.11 | 0 | -0.08(-0.31%) | |||
Feb 17, 2022 | 26.76 | 27.36 | 26.72 | 27.20 | 134,032 | +0.16(+0.59%) |
Feb 16, 2022 | 26.49 | 27.13 | 26.35 | 27.04 | 133,086 | +0.62(+2.35%) |
Feb 15, 2022 | 26.22 | 26.59 | 26.09 | 26.41 | 94,219 | +0.34(+1.30%) |
Feb 14, 2022 | 26.37 | 26.42 | 25.86 | 26.08 | 107,563 | -0.09(-0.36%) |
Feb 11, 2022 | 25.77 | 26.32 | 25.77 | 26.17 | 109,112 | +0.49(+1.91%) |
Feb 10, 2022 | 25.75 | 26.15 | 25.63 | 25.68 | 80,272 | -0.30(-1.16%) |
Feb 09, 2022 | 26.43 | 26.50 | 25.88 | 25.98 | 74,999 | -0.40(-1.50%) |
Feb 08, 2022 | 25.99 | 26.42 | 25.93 | 26.38 | 79,271 | +0.51(+1.96%) |
Feb 07, 2022 | 25.90 | 25.94 | 25.60 | 25.87 | 78,552 | +0.00(+0.00%) |
Feb 04, 2022 | 26.05 | 26.13 | 25.45 | 25.87 | 102,711 | -0.21(-0.79%) |
Feb 03, 2022 | 26.19 | 26.08 | 77,042 | -0.16(-0.61%) | ||
Feb 02, 2022 | 25.98 | 26.34 | 25.94 | 26.24 | 174,535 | -0.06(-0.21%) |
Feb 01, 2022 | 26.33 | 26.45 | 25.95 | 26.29 | 144,302 | +0.10(+0.40%) |
Jan 31, 2022 | 25.77 | 26.33 | 26.19 | 132,805 | +0.21(+0.80%) | |
Jan 28, 2022 | 25.61 | 25.99 | 25.30 | 25.98 | 102,127 | +0.20(+0.77%) |
Jan 27, 2022 | 25.79 | 26.41 | 25.55 | 25.78 | 102,787 | -0.08(-0.29%) |
Jan 26, 2022 | 25.85 | 26.60 | 25.56 | 25.86 | 117,438 | -0.32(-1.22%) |
Jan 25, 2022 | 26.24 | 26.28 | 25.44 | 26.18 | 120,037 | -0.32(-1.21%) |
Jan 24, 2022 | 26.30 | 26.69 | 25.89 | 26.50 | 137,744 | +0.08(+0.28%) |
Jan 21, 2022 | 26.44 | 27.17 | 26.16 | 26.42 | 145,270 | +0.07(+0.25%) |
Jan 20, 2022 | 26.90 | 27.05 | 26.32 | 26.36 | 78,905 | -0.62(-2.30%) |
Jan 19, 2022 | 26.87 | 27.13 | 26.33 | 26.98 | 142,086 | +0.23(+0.84%) |
Jan 18, 2022 | 27.15 | 27.15 | 26.57 | 26.75 | 67,847 | -0.53(-1.93%) |
Jan 14, 2022 | 27.28 | 0 | +0.11(+0.42%) | |||
Jan 13, 2022 | 26.54 | 27.41 | 26.54 | 27.17 | 75,970 | +0.76(+2.89%) |
Jan 12, 2022 | 26.77 | 27.04 | 26.22 | 26.41 | 93,742 | -0.34(-1.27%) |
Jan 11, 2022 | 26.91 | 27.03 | 26.25 | 26.74 | 81,952 | -0.05(-0.18%) |
Jan 10, 2022 | 27.48 | 27.52 | 26.64 | 26.79 | 118,957 | -0.56(-2.06%) |
Jan 07, 2022 | 27.04 | 27.43 | 26.91 | 27.36 | 138,369 | +0.45(+1.68%) |
Jan 06, 2022 | 26.81 | 27.27 | 26.77 | 26.90 | 98,886 | -0.04(-0.14%) |
Jan 05, 2022 | 26.73 | 27.30 | 26.71 | 26.94 | 110,858 | +0.39(+1.45%) |
Jan 04, 2022 | 26.21 | 26.64 | 26.21 | 26.56 | 118,518 | +0.53(+2.02%) |