Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.90 | 26.92 | 26.51 | 26.51 | 20,584 | -0.29(-1.09%) |
Mar 30, 2022 | 27.25 | 27.25 | 26.59 | 26.80 | 101,497 | -0.13(-0.48%) |
Mar 29, 2022 | 26.20 | 26.93 | 26.20 | 26.93 | 14,631 | +0.85(+3.27%) |
Mar 28, 2022 | 25.99 | 26.08 | 25.88 | 26.08 | 43,364 | +0.10(+0.38%) |
Mar 25, 2022 | 25.81 | 25.98 | 25.77 | 25.98 | 5,270 | +0.20(+0.79%) |
Mar 24, 2022 | 25.63 | 25.85 | 25.63 | 25.78 | 9,217 | +0.04(+0.16%) |
Mar 23, 2022 | 26.00 | 26.00 | 25.74 | 25.74 | 9,613 | -0.33(-1.25%) |
Mar 22, 2022 | 25.84 | 26.10 | 25.82 | 26.06 | 13,181 | +0.29(+1.12%) |
Mar 21, 2022 | 26.14 | 26.14 | 25.70 | 25.78 | 7,964 | -0.21(-0.80%) |
Mar 18, 2022 | 25.86 | 26.03 | 25.77 | 25.98 | 20,775 | +0.12(+0.47%) |
Mar 17, 2022 | 25.64 | 25.95 | 25.61 | 25.86 | 12,963 | +0.16(+0.64%) |
Mar 16, 2022 | 25.87 | 25.87 | 25.13 | 25.70 | 8,418 | +0.21(+0.81%) |
Mar 15, 2022 | 25.48 | 25.84 | 25.35 | 25.49 | 14,106 | +0.20(+0.79%) |
Mar 14, 2022 | 25.63 | 25.76 | 25.19 | 25.29 | 19,316 | -0.34(-1.34%) |
Mar 11, 2022 | 26.01 | 26.01 | 25.59 | 25.63 | 5,112 | -0.14(-0.56%) |
Mar 10, 2022 | 25.75 | 25.78 | 25.34 | 25.78 | 13,613 | +0.23(+0.92%) |
Mar 09, 2022 | 25.66 | 26.37 | 25.54 | 25.54 | 16,405 | +0.19(+0.75%) |
Mar 08, 2022 | 25.30 | 25.69 | 25.13 | 25.36 | 7,345 | +0.07(+0.27%) |
Mar 07, 2022 | 26.08 | 26.08 | 25.29 | 25.29 | 15,459 | -0.83(-3.19%) |
Mar 04, 2022 | 25.95 | 26.12 | 25.60 | 26.12 | 6,074 | +0.07(+0.28%) |
Mar 03, 2022 | 25.93 | 26.05 | 25.84 | 26.05 | 9,849 | +0.10(+0.38%) |
Mar 02, 2022 | 25.66 | 25.95 | 25.63 | 25.95 | 14,344 | +0.48(+1.87%) |
Mar 01, 2022 | 25.75 | 25.76 | 25.38 | 25.47 | 16,219 | -0.26(-1.01%) |
Feb 28, 2022 | 25.59 | 25.91 | 25.45 | 25.73 | 17,539 | -0.14(-0.56%) |
Feb 25, 2022 | 25.65 | 25.88 | 25.57 | 25.88 | 11,583 | +0.49(+1.94%) |
Feb 24, 2022 | 24.57 | 25.38 | 24.54 | 25.38 | 11,444 | +0.32(+1.28%) |
Feb 23, 2022 | 25.31 | 25.48 | 24.93 | 25.06 | 11,760 | -0.22(-0.85%) |
Feb 22, 2022 | 25.71 | 25.71 | 25.07 | 25.28 | 9,788 | -0.32(-1.26%) |
Feb 18, 2022 | 25.60 | 0 | -0.04(-0.17%) | |||
Feb 17, 2022 | 26.01 | 26.01 | 25.57 | 25.65 | 133,127 | -0.21(-0.80%) |
Feb 16, 2022 | 25.74 | 25.91 | 25.58 | 25.85 | 143,605 | +0.29(+1.12%) |
Feb 15, 2022 | 25.09 | 25.66 | 25.09 | 25.57 | 12,634 | +0.20(+0.78%) |
Feb 14, 2022 | 25.61 | 25.62 | 25.30 | 25.37 | 11,964 | -0.26(-1.02%) |
Feb 11, 2022 | 25.54 | 25.81 | 25.46 | 25.63 | 8,215 | +0.15(+0.59%) |
Feb 10, 2022 | 25.65 | 26.02 | 25.41 | 25.48 | 10,185 | -0.55(-2.13%) |
Feb 09, 2022 | 25.68 | 26.03 | 25.68 | 26.03 | 9,150 | +0.45(+1.75%) |
Feb 08, 2022 | 25.58 | 25.65 | 25.48 | 25.58 | 15,697 | +0.13(+0.49%) |
Feb 07, 2022 | 25.60 | 25.74 | 25.46 | 25.46 | 8,832 | -0.26(-1.01%) |
Feb 04, 2022 | 25.80 | 25.86 | 25.34 | 25.72 | 7,229 | -0.25(-0.97%) |
Feb 03, 2022 | 26.10 | 25.82 | 25.97 | 13,051 | -0.29(-1.09%) | |
Feb 02, 2022 | 26.19 | 26.34 | 26.14 | 26.26 | 8,716 | -0.01(-0.03%) |
Feb 01, 2022 | 26.22 | 26.33 | 25.92 | 26.27 | 17,956 | +0.04(+0.17%) |
Jan 31, 2022 | 25.95 | 26.22 | 25.93 | 26.22 | 18,635 | +0.38(+1.49%) |
Jan 28, 2022 | 25.05 | 25.84 | 24.90 | 25.84 | 12,128 | +0.73(+2.90%) |
Jan 27, 2022 | 25.55 | 25.73 | 25.02 | 25.11 | 22,820 | -0.24(-0.94%) |
Jan 26, 2022 | 26.00 | 26.09 | 25.29 | 25.35 | 19,768 | -0.25(-0.98%) |
Jan 25, 2022 | 25.34 | 25.75 | 25.17 | 25.60 | 90,759 | -0.09(-0.34%) |
Jan 24, 2022 | 25.58 | 25.68 | 24.69 | 25.68 | 59,348 | +0.10(+0.38%) |
Jan 21, 2022 | 26.12 | 26.12 | 25.58 | 25.59 | 30,734 | -0.09(-0.35%) |
Jan 20, 2022 | 26.47 | 26.47 | 25.68 | 25.68 | 30,342 | -0.64(-2.45%) |
Jan 19, 2022 | 26.88 | 26.95 | 26.32 | 26.32 | 11,635 | -0.38(-1.44%) |
Jan 18, 2022 | 27.01 | 27.01 | 26.71 | 26.71 | 19,807 | -0.51(-1.86%) |
Jan 14, 2022 | 27.21 | 0 | -0.13(-0.49%) | |||
Jan 13, 2022 | 27.44 | 27.55 | 27.34 | 27.34 | 10,388 | +0.01(+0.05%) |
Jan 12, 2022 | 27.42 | 27.53 | 27.33 | 27.33 | 25,235 | -0.07(-0.26%) |
Jan 11, 2022 | 27.40 | 27.41 | 27.15 | 27.40 | 21,563 | +0.02(+0.06%) |
Jan 10, 2022 | 27.65 | 27.65 | 27.28 | 27.38 | 32,867 | -0.27(-0.96%) |
Jan 07, 2022 | 27.82 | 27.82 | 27.61 | 27.65 | 9,122 | -0.08(-0.30%) |
Jan 06, 2022 | 27.84 | 27.84 | 27.55 | 27.73 | 23,521 | +0.02(+0.08%) |
Jan 05, 2022 | 28.32 | 28.32 | 27.63 | 27.71 | 17,618 | -0.62(-2.20%) |
Jan 04, 2022 | 28.49 | 28.49 | 28.28 | 28.33 | 25,339 | +0.12(+0.44%) |