Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.79 | 23.83 | 23.79 | 23.80 | 75,515 | -0.06(-0.24%) |
Mar 30, 2022 | 23.80 | 23.86 | 23.80 | 23.86 | 54,947 | +0.03(+0.13%) |
Mar 29, 2022 | 23.84 | 23.84 | 23.82 | 23.82 | 13,197 | -0.06(-0.24%) |
Mar 28, 2022 | 23.87 | 23.88 | 23.87 | 23.88 | 231 | +0.00(+0.02%) |
Mar 25, 2022 | 23.86 | 23.88 | 23.84 | 23.88 | 25,936 | -0.14(-0.59%) |
Mar 24, 2022 | 24.03 | 24.04 | 23.99 | 24.02 | 14,485 | -0.12(-0.49%) |
Mar 23, 2022 | 24.09 | 24.14 | 24.09 | 24.14 | 21,825 | -0.06(-0.27%) |
Mar 22, 2022 | 24.22 | 24.22 | 24.20 | 24.20 | 12,827 | +0.04(+0.19%) |
Mar 21, 2022 | 24.25 | 24.25 | 24.14 | 24.16 | 4,812 | -0.23(-0.96%) |
Mar 18, 2022 | 24.38 | 24.40 | 24.37 | 24.39 | 3,552 | +0.13(+0.54%) |
Mar 17, 2022 | 24.31 | 24.32 | 24.26 | 24.26 | 1,127 | -0.08(-0.31%) |
Mar 16, 2022 | 24.20 | 24.37 | 24.20 | 24.34 | 14,426 | +0.07(+0.30%) |
Mar 15, 2022 | 24.20 | 24.27 | 24.16 | 24.27 | 3,480 | -0.10(-0.40%) |
Mar 14, 2022 | 24.42 | 24.42 | 24.36 | 24.36 | 737 | -0.19(-0.76%) |
Mar 11, 2022 | 24.50 | 24.55 | 24.50 | 24.55 | 4,330 | -0.04(-0.16%) |
Mar 10, 2022 | 24.58 | 24.59 | 24.57 | 24.59 | 1,740 | -0.02(-0.08%) |
Mar 09, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 1,410 | -0.09(-0.36%) |
Mar 08, 2022 | 24.65 | 24.78 | 24.64 | 24.70 | 189,895 | -0.10(-0.39%) |
Mar 07, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 70 | -0.07(-0.27%) |
Mar 04, 2022 | 24.86 | 24.89 | 24.86 | 24.86 | 1,723 | -0.03(-0.12%) |
Mar 03, 2022 | 24.90 | 24.90 | 24.89 | 24.89 | 599 | -0.02(-0.10%) |
Mar 02, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 21 | -0.08(-0.30%) |
Mar 01, 2022 | 24.97 | 25.05 | 24.97 | 25.00 | 6,944 | -0.03(-0.12%) |
Feb 28, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 19 | +0.03(+0.12%) |
Feb 25, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.03(+0.12%) |
Feb 24, 2022 | 24.94 | 24.96 | 24.91 | 24.96 | 3,752 | +0.02(+0.08%) |
Feb 23, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 3,184 | -0.04(-0.14%) |
Feb 22, 2022 | 24.97 | 24.98 | 24.95 | 24.98 | 6,771 | +0.04(+0.14%) |
Feb 18, 2022 | 24.95 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 24.91 | 24.91 | 24.90 | 24.91 | 1,667 | +0.07(+0.27%) |
Feb 16, 2022 | 24.83 | 24.85 | 24.83 | 24.85 | 9,845 | -0.02(-0.08%) |
Feb 15, 2022 | 24.85 | 24.86 | 24.85 | 24.86 | 215 | -0.04(-0.14%) |
Feb 14, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 49 | -0.11(-0.46%) |
Feb 11, 2022 | 25.09 | 25.14 | 25.02 | 25.02 | 4,523 | +0.03(+0.12%) |
Feb 10, 2022 | 25.15 | 25.15 | 24.98 | 24.98 | 1,818 | -0.18(-0.70%) |
Feb 09, 2022 | 25.18 | 25.20 | 25.16 | 25.16 | 2,742 | -0.05(-0.22%) |
Feb 08, 2022 | 25.23 | 25.23 | 25.21 | 25.21 | 593 | -0.07(-0.28%) |
Feb 07, 2022 | 25.26 | 25.30 | 25.26 | 25.29 | 742 | +0.02(+0.08%) |
Feb 04, 2022 | 25.24 | 25.27 | 25.23 | 25.27 | 7,775 | +0.07(+0.30%) |
Feb 03, 2022 | 25.16 | 25.19 | 25.19 | 1,159 | +0.00(+0.02%) | |
Feb 02, 2022 | 25.23 | 25.24 | 25.19 | 25.19 | 2,852 | -0.00(-0.02%) |
Feb 01, 2022 | 25.18 | 25.20 | 25.15 | 25.19 | 4,836 | -0.02(-0.08%) |
Jan 31, 2022 | 25.20 | 25.21 | 25.21 | 2,645 | -0.13(-0.51%) | |
Jan 28, 2022 | 25.37 | 25.37 | 25.28 | 25.34 | 13,168 | -0.09(-0.35%) |
Jan 27, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 529 | +0.04(+0.16%) |
Jan 26, 2022 | 25.54 | 25.54 | 25.39 | 25.39 | 3,761 | -0.21(-0.80%) |
Jan 25, 2022 | 25.62 | 25.62 | 25.59 | 25.59 | 1,134 | -0.01(-0.04%) |
Jan 24, 2022 | 25.61 | 25.63 | 25.60 | 25.61 | 6,065 | -0.02(-0.08%) |
Jan 21, 2022 | 25.70 | 25.70 | 25.62 | 25.62 | 6,453 | -0.09(-0.33%) |
Jan 20, 2022 | 25.72 | 25.72 | 25.68 | 25.71 | 4,116 | -0.03(-0.12%) |
Jan 19, 2022 | 25.73 | 25.77 | 25.72 | 25.74 | 13,044 | +0.07(+0.29%) |
Jan 18, 2022 | 25.72 | 25.72 | 25.67 | 25.67 | 3,816 | -0.08(-0.32%) |
Jan 14, 2022 | 25.75 | 0 | -0.07(-0.29%) | |||
Jan 13, 2022 | 25.78 | 25.82 | 25.78 | 25.82 | 6,305 | +0.04(+0.14%) |
Jan 12, 2022 | 25.79 | 25.79 | 25.78 | 25.79 | 1,030 | -0.02(-0.06%) |
Jan 11, 2022 | 25.80 | 25.81 | 25.80 | 25.81 | 4,345 | -0.00(-0.01%) |
Jan 10, 2022 | 25.84 | 25.85 | 25.80 | 25.81 | 9,546 | -0.12(-0.44%) |
Jan 07, 2022 | 25.97 | 25.97 | 25.93 | 25.93 | 2,865 | -0.09(-0.35%) |
Jan 06, 2022 | 26.01 | 26.02 | 25.97 | 26.02 | 3,859 | -0.03(-0.12%) |
Jan 05, 2022 | 26.05 | 26.05 | 26.04 | 26.05 | 3,369 | -0.01(-0.04%) |
Jan 04, 2022 | 26.05 | 26.09 | 26.05 | 26.06 | 5,015 | +0.01(+0.02%) |