Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.68 | 27.02 | 26.16 | 26.31 | 1,606,725 | -0.26(-0.98%) |
Mar 30, 2022 | 27.98 | 28.35 | 26.42 | 26.57 | 3,543,155 | -1.42(-5.07%) |
Mar 29, 2022 | 27.77 | 28.32 | 27.46 | 27.99 | 1,965,231 | +0.51(+1.86%) |
Mar 28, 2022 | 27.25 | 27.63 | 27.25 | 27.48 | 1,007,771 | +0.05(+0.18%) |
Mar 25, 2022 | 26.62 | 27.79 | 26.15 | 27.43 | 1,213,480 | +0.86(+3.24%) |
Mar 24, 2022 | 26.19 | 26.74 | 25.78 | 26.57 | 770,787 | +0.48(+1.84%) |
Mar 23, 2022 | 25.91 | 26.46 | 25.80 | 26.09 | 882,448 | -0.01(-0.04%) |
Mar 22, 2022 | 25.84 | 26.38 | 25.37 | 26.10 | 1,402,937 | +0.21(+0.81%) |
Mar 21, 2022 | 25.96 | 26.35 | 25.68 | 25.89 | 928,054 | -0.23(-0.88%) |
Mar 18, 2022 | 26.17 | 26.52 | 25.68 | 26.12 | 2,631,527 | +0.23(+0.89%) |
Mar 17, 2022 | 25.35 | 25.89 | 24.98 | 25.89 | 967,505 | +0.50(+1.97%) |
Mar 16, 2022 | 25.25 | 25.42 | 24.46 | 25.39 | 1,238,915 | +0.52(+2.09%) |
Mar 15, 2022 | 23.62 | 24.89 | 23.05 | 24.87 | 1,272,523 | +1.30(+5.52%) |
Mar 14, 2022 | 23.38 | 24.43 | 23.00 | 23.57 | 1,407,121 | -0.81(-3.32%) |
Mar 11, 2022 | 24.93 | 25.33 | 24.09 | 24.38 | 701,245 | -0.50(-2.01%) |
Mar 10, 2022 | 24.49 | 25.10 | 24.44 | 24.88 | 714,978 | +0.17(+0.69%) |
Mar 09, 2022 | 24.34 | 25.08 | 24.15 | 24.71 | 1,326,501 | +0.83(+3.48%) |
Mar 08, 2022 | 23.43 | 24.91 | 23.41 | 23.88 | 1,232,309 | +0.32(+1.36%) |
Mar 07, 2022 | 23.12 | 23.75 | 22.90 | 23.56 | 1,266,544 | +0.37(+1.60%) |
Mar 04, 2022 | 23.09 | 23.71 | 22.96 | 23.19 | 927,269 | -0.30(-1.28%) |
Mar 03, 2022 | 23.51 | 23.75 | 23.33 | 23.49 | 759,572 | -0.17(-0.72%) |
Mar 02, 2022 | 24.03 | 24.33 | 23.58 | 23.66 | 650,154 | -0.27(-1.13%) |
Mar 01, 2022 | 24.76 | 25.14 | 23.79 | 23.93 | 901,264 | -0.93(-3.74%) |
Feb 28, 2022 | 24.70 | 24.98 | 23.95 | 24.86 | 1,827,471 | +0.05(+0.20%) |
Feb 25, 2022 | 24.73 | 25.23 | 24.48 | 24.81 | 1,077,338 | +0.06(+0.24%) |
Feb 24, 2022 | 23.48 | 25.00 | 23.47 | 24.75 | 1,620,202 | +0.62(+2.57%) |
Feb 23, 2022 | 25.00 | 25.15 | 24.06 | 24.13 | 1,349,655 | -0.88(-3.52%) |
Feb 22, 2022 | 24.65 | 25.58 | 24.36 | 25.01 | 1,289,786 | -0.07(-0.28%) |
Feb 18, 2022 | 25.08 | 0 | -0.27(-1.07%) | |||
Feb 17, 2022 | 26.47 | 26.77 | 24.68 | 25.35 | 1,782,201 | -1.44(-5.38%) |
Feb 16, 2022 | 23.74 | 26.83 | 23.68 | 26.79 | 3,201,741 | +3.48(+14.93%) |
Feb 15, 2022 | 23.03 | 23.49 | 22.80 | 23.31 | 2,219,906 | +0.24(+1.04%) |
Feb 14, 2022 | 23.46 | 23.59 | 22.93 | 23.07 | 916,082 | -0.13(-0.56%) |
Feb 11, 2022 | 23.28 | 23.98 | 23.14 | 23.20 | 680,546 | -0.35(-1.49%) |
Feb 10, 2022 | 23.27 | 24.24 | 23.16 | 23.55 | 1,400,567 | -0.02(-0.08%) |
Feb 09, 2022 | 23.20 | 23.82 | 23.14 | 23.57 | 1,708,765 | +0.42(+1.81%) |
Feb 08, 2022 | 23.50 | 23.82 | 22.72 | 23.15 | 1,239,228 | -0.40(-1.70%) |
Feb 07, 2022 | 23.58 | 23.78 | 23.41 | 23.55 | 891,062 | -0.16(-0.67%) |
Feb 04, 2022 | 23.81 | 24.56 | 23.68 | 23.71 | 985,371 | -0.28(-1.17%) |
Feb 03, 2022 | 24.46 | 23.80 | 23.99 | 1,350,238 | -0.60(-2.44%) | |
Feb 02, 2022 | 25.09 | 25.24 | 24.45 | 24.59 | 1,080,164 | -0.68(-2.69%) |
Feb 01, 2022 | 25.81 | 25.82 | 24.75 | 25.27 | 1,266,628 | -0.23(-0.90%) |
Jan 31, 2022 | 25.01 | 25.50 | 1,117,073 | +0.42(+1.67%) | ||
Jan 28, 2022 | 24.55 | 25.13 | 24.31 | 25.08 | 1,168,115 | +0.52(+2.12%) |
Jan 27, 2022 | 25.74 | 26.18 | 24.45 | 24.56 | 1,529,797 | -0.45(-1.80%) |
Jan 26, 2022 | 25.29 | 25.74 | 24.88 | 25.01 | 1,007,330 | -0.18(-0.71%) |
Jan 25, 2022 | 25.37 | 25.62 | 24.36 | 25.19 | 1,128,471 | -0.37(-1.45%) |
Jan 24, 2022 | 23.64 | 25.64 | 23.64 | 25.56 | 1,726,630 | +1.56(+6.50%) |
Jan 21, 2022 | 24.18 | 24.50 | 23.52 | 24.00 | 1,972,539 | -0.32(-1.32%) |
Jan 20, 2022 | 25.05 | 25.31 | 24.26 | 24.32 | 1,062,104 | -0.68(-2.72%) |
Jan 19, 2022 | 25.29 | 26.00 | 24.88 | 25.00 | 1,146,344 | -0.22(-0.87%) |
Jan 18, 2022 | 25.13 | 25.54 | 24.80 | 25.22 | 1,385,744 | -0.03(-0.12%) |
Jan 14, 2022 | 25.25 | 0 | +0.38(+1.53%) | |||
Jan 13, 2022 | 23.75 | 25.11 | 23.75 | 24.87 | 1,209,181 | +0.64(+2.64%) |
Jan 12, 2022 | 24.83 | 25.11 | 24.14 | 24.23 | 1,095,217 | -0.79(-3.16%) |
Jan 11, 2022 | 24.32 | 25.39 | 23.32 | 25.02 | 1,470,429 | +0.77(+3.18%) |
Jan 10, 2022 | 23.84 | 24.29 | 23.41 | 24.25 | 1,246,057 | +0.24(+1.00%) |
Jan 07, 2022 | 24.23 | 24.74 | 23.90 | 24.01 | 1,460,542 | -0.18(-0.74%) |
Jan 06, 2022 | 23.42 | 24.30 | 23.30 | 24.19 | 1,066,528 | +0.89(+3.82%) |
Jan 05, 2022 | 23.03 | 23.88 | 22.93 | 23.30 | 1,061,050 | +0.16(+0.69%) |
Jan 04, 2022 | 24.07 | 24.13 | 23.02 | 23.14 | 1,920,190 | -1.01(-4.18%) |