Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.70 | 25.99 | 25.42 | 25.46 | 149,117 | -0.25(-0.96%) |
Mar 30, 2022 | 26.37 | 26.37 | 25.64 | 25.70 | 51,168 | -0.64(-2.44%) |
Mar 29, 2022 | 26.46 | 26.89 | 26.02 | 26.35 | 84,070 | -0.02(-0.07%) |
Mar 28, 2022 | 26.50 | 26.50 | 26.04 | 26.36 | 112,921 | -0.11(-0.43%) |
Mar 25, 2022 | 26.17 | 26.55 | 26.17 | 26.48 | 174,083 | +0.33(+1.25%) |
Mar 24, 2022 | 25.94 | 26.24 | 25.73 | 26.15 | 75,486 | +0.33(+1.26%) |
Mar 23, 2022 | 26.27 | 26.34 | 25.66 | 25.83 | 63,325 | -0.46(-1.75%) |
Mar 22, 2022 | 26.16 | 26.46 | 25.98 | 26.29 | 48,038 | +0.41(+1.60%) |
Mar 21, 2022 | 26.20 | 26.33 | 25.73 | 25.87 | 48,782 | -0.15(-0.58%) |
Mar 18, 2022 | 26.14 | 26.14 | 25.33 | 26.02 | 137,292 | -0.11(-0.44%) |
Mar 17, 2022 | 26.02 | 26.16 | 25.60 | 26.14 | 80,704 | +0.13(+0.51%) |
Mar 16, 2022 | 26.08 | 26.17 | 25.66 | 26.00 | 116,840 | +0.11(+0.41%) |
Mar 15, 2022 | 26.25 | 26.32 | 25.69 | 25.90 | 46,882 | -0.34(-1.28%) |
Mar 14, 2022 | 26.36 | 26.62 | 26.11 | 26.23 | 88,555 | +0.26(+0.98%) |
Mar 11, 2022 | 26.04 | 26.53 | 25.97 | 25.98 | 106,551 | +0.14(+0.55%) |
Mar 10, 2022 | 25.59 | 25.90 | 25.59 | 25.84 | 46,959 | +0.11(+0.41%) |
Mar 09, 2022 | 25.80 | 25.95 | 25.54 | 25.73 | 93,127 | +0.41(+1.60%) |
Mar 08, 2022 | 25.47 | 25.77 | 25.23 | 25.32 | 67,663 | +0.11(+0.42%) |
Mar 07, 2022 | 25.49 | 25.60 | 25.14 | 25.22 | 86,492 | -0.31(-1.21%) |
Mar 04, 2022 | 25.72 | 25.72 | 25.21 | 25.53 | 61,355 | -0.57(-2.20%) |
Mar 03, 2022 | 26.05 | 26.16 | 25.76 | 26.10 | 89,546 | +0.30(+1.16%) |
Mar 02, 2022 | 24.93 | 25.91 | 24.79 | 25.80 | 87,330 | +1.10(+4.46%) |
Mar 01, 2022 | 25.76 | 25.76 | 24.27 | 24.70 | 127,496 | -1.20(-4.63%) |
Feb 28, 2022 | 25.24 | 26.01 | 25.24 | 25.90 | 156,541 | -0.08(-0.31%) |
Feb 25, 2022 | 25.12 | 26.00 | 25.36 | 25.98 | 96,742 | +1.00(+3.99%) |
Feb 24, 2022 | 24.87 | 25.48 | 24.39 | 24.98 | 197,146 | -0.98(-3.77%) |
Feb 23, 2022 | 26.27 | 26.27 | 25.84 | 25.96 | 77,677 | -0.19(-0.71%) |
Feb 22, 2022 | 26.31 | 26.57 | 25.99 | 26.14 | 107,209 | -0.17(-0.64%) |
Feb 18, 2022 | 26.31 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.11 | 26.48 | 25.96 | 26.14 | 61,646 | -0.35(-1.33%) |
Feb 16, 2022 | 26.20 | 26.76 | 26.17 | 26.49 | 216,928 | +0.11(+0.43%) |
Feb 15, 2022 | 26.33 | 26.66 | 26.20 | 26.37 | 69,928 | +0.34(+1.32%) |
Feb 14, 2022 | 26.44 | 26.80 | 25.84 | 26.03 | 80,607 | -0.34(-1.30%) |
Feb 11, 2022 | 26.03 | 26.75 | 26.03 | 26.37 | 97,199 | +0.23(+0.88%) |
Feb 10, 2022 | 26.18 | 26.30 | 25.86 | 26.14 | 95,628 | +0.14(+0.54%) |
Feb 09, 2022 | 26.64 | 26.64 | 25.87 | 26.00 | 117,413 | -0.65(-2.43%) |
Feb 08, 2022 | 26.20 | 26.73 | 26.17 | 26.65 | 190,077 | +0.52(+1.97%) |
Feb 07, 2022 | 25.91 | 26.20 | 25.75 | 26.13 | 96,595 | +0.45(+1.77%) |
Feb 04, 2022 | 25.20 | 25.78 | 25.18 | 25.68 | 89,671 | +0.28(+1.10%) |
Feb 03, 2022 | 25.25 | 25.40 | 92,855 | +0.13(+0.52%) | ||
Feb 02, 2022 | 25.13 | 25.34 | 24.79 | 25.27 | 96,629 | +0.11(+0.45%) |
Feb 01, 2022 | 25.44 | 25.58 | 24.76 | 25.16 | 371,943 | -0.06(-0.24%) |
Jan 31, 2022 | 23.98 | 25.22 | 448,208 | +1.31(+5.48%) | ||
Jan 28, 2022 | 23.80 | 24.35 | 23.38 | 23.91 | 104,876 | +0.70(+3.01%) |
Jan 27, 2022 | 24.00 | 24.34 | 23.07 | 23.21 | 111,378 | -0.80(-3.35%) |
Jan 26, 2022 | 23.86 | 24.24 | 23.06 | 24.01 | 197,229 | +0.37(+1.55%) |
Jan 25, 2022 | 23.09 | 23.70 | 22.64 | 23.64 | 121,342 | +0.31(+1.31%) |
Jan 24, 2022 | 22.79 | 23.43 | 22.79 | 23.34 | 104,230 | +0.26(+1.14%) |
Jan 21, 2022 | 22.88 | 23.57 | 22.66 | 23.08 | 79,739 | +0.02(+0.08%) |
Jan 20, 2022 | 23.85 | 24.04 | 23.01 | 23.06 | 79,713 | -0.78(-3.26%) |
Jan 19, 2022 | 24.27 | 24.27 | 23.73 | 23.84 | 72,493 | -0.34(-1.41%) |
Jan 18, 2022 | 23.94 | 24.28 | 23.71 | 24.18 | 144,889 | +0.27(+1.13%) |
Jan 14, 2022 | 23.91 | 0 | +0.15(+0.63%) | |||
Jan 13, 2022 | 23.85 | 23.85 | 23.62 | 23.76 | 72,306 | +0.24(+1.00%) |
Jan 12, 2022 | 23.40 | 23.78 | 23.28 | 23.52 | 96,871 | +0.05(+0.22%) |
Jan 11, 2022 | 24.09 | 24.09 | 23.03 | 23.47 | 56,276 | +0.01(+0.04%) |
Jan 10, 2022 | 23.79 | 24.01 | 23.23 | 23.46 | 74,911 | -0.26(-1.10%) |
Jan 07, 2022 | 23.55 | 23.96 | 23.49 | 23.72 | 61,780 | +0.17(+0.70%) |
Jan 06, 2022 | 22.88 | 23.58 | 22.88 | 23.56 | 272,447 | +0.94(+4.17%) |
Jan 05, 2022 | 22.61 | 23.13 | 22.61 | 22.61 | 85,686 | +0.07(+0.31%) |
Jan 04, 2022 | 22.33 | 22.75 | 22.31 | 22.54 | 77,783 | +0.44(+1.98%) |