Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.59 | 25.59 | 24.54 | 24.80 | 1,093,230 | -0.83(-3.23%) |
Mar 30, 2022 | 25.62 | 25.77 | 25.25 | 25.62 | 761,483 | -0.09(-0.34%) |
Mar 29, 2022 | 25.70 | 25.85 | 25.44 | 25.71 | 658,142 | +0.15(+0.57%) |
Mar 28, 2022 | 25.37 | 25.57 | 25.26 | 25.57 | 530,758 | +0.18(+0.73%) |
Mar 25, 2022 | 25.49 | 25.72 | 24.86 | 25.38 | 1,102,661 | -0.06(-0.23%) |
Mar 24, 2022 | 25.49 | 25.72 | 25.34 | 25.44 | 818,352 | +0.06(+0.23%) |
Mar 23, 2022 | 25.79 | 25.79 | 25.32 | 25.38 | 686,969 | -0.46(-1.77%) |
Mar 22, 2022 | 25.90 | 26.01 | 25.69 | 25.84 | 1,030,633 | +0.08(+0.30%) |
Mar 21, 2022 | 25.75 | 26.13 | 25.59 | 25.76 | 502,736 | -0.14(-0.53%) |
Mar 18, 2022 | 25.23 | 25.92 | 24.94 | 25.90 | 1,539,562 | +0.43(+1.68%) |
Mar 17, 2022 | 25.49 | 25.60 | 25.12 | 25.47 | 425,266 | -0.15(-0.57%) |
Mar 16, 2022 | 25.01 | 25.66 | 25.00 | 25.62 | 814,516 | +0.67(+2.69%) |
Mar 15, 2022 | 24.69 | 25.07 | 24.56 | 24.94 | 725,890 | +0.39(+1.58%) |
Mar 14, 2022 | 24.69 | 24.70 | 24.06 | 24.56 | 833,163 | +0.01(+0.04%) |
Mar 11, 2022 | 25.11 | 25.32 | 24.53 | 24.55 | 602,454 | -0.48(-1.90%) |
Mar 10, 2022 | 24.71 | 25.13 | 24.48 | 25.02 | 793,015 | +0.13(+0.51%) |
Mar 09, 2022 | 24.61 | 24.93 | 24.54 | 24.90 | 678,765 | +0.66(+2.72%) |
Mar 08, 2022 | 25.00 | 25.02 | 23.89 | 24.24 | 745,353 | -0.89(-3.55%) |
Mar 07, 2022 | 26.03 | 26.03 | 25.06 | 25.13 | 766,069 | -1.03(-3.93%) |
Mar 04, 2022 | 26.27 | 26.36 | 25.80 | 26.16 | 787,384 | +0.18(+0.71%) |
Mar 03, 2022 | 25.87 | 26.37 | 25.83 | 25.97 | 523,586 | +0.10(+0.37%) |
Mar 02, 2022 | 25.66 | 26.29 | 25.66 | 25.87 | 605,221 | +0.40(+1.56%) |
Mar 01, 2022 | 25.32 | 25.67 | 25.03 | 25.48 | 916,189 | +0.16(+0.61%) |
Feb 28, 2022 | 24.80 | 25.32 | 24.80 | 25.32 | 888,947 | +0.24(+0.97%) |
Feb 25, 2022 | 24.50 | 25.40 | 24.94 | 25.08 | 783,683 | +0.54(+2.21%) |
Feb 24, 2022 | 23.91 | 24.71 | 23.69 | 24.54 | 729,536 | +0.21(+0.88%) |
Feb 23, 2022 | 24.34 | 24.57 | 24.28 | 24.32 | 524,713 | -0.05(-0.20%) |
Feb 22, 2022 | 25.19 | 25.31 | 24.33 | 24.37 | 740,731 | -0.91(-3.60%) |
Feb 18, 2022 | 25.28 | 0 | +0.34(+1.36%) | |||
Feb 17, 2022 | 25.00 | 25.17 | 24.71 | 24.94 | 575,527 | -0.12(-0.46%) |
Feb 16, 2022 | 25.00 | 25.23 | 24.48 | 25.06 | 898,420 | -0.06(-0.23%) |
Feb 15, 2022 | 25.53 | 25.97 | 25.02 | 25.12 | 1,034,267 | -0.23(-0.92%) |
Feb 14, 2022 | 25.16 | 25.46 | 25.03 | 25.35 | 1,035,314 | +0.13(+0.50%) |
Feb 11, 2022 | 25.18 | 25.44 | 24.96 | 25.23 | 658,447 | -0.09(-0.34%) |
Feb 10, 2022 | 25.34 | 25.69 | 25.15 | 25.31 | 469,570 | -0.24(-0.95%) |
Feb 09, 2022 | 25.13 | 25.68 | 25.10 | 25.55 | 473,988 | +0.60(+2.41%) |
Feb 08, 2022 | 24.56 | 25.12 | 24.53 | 24.95 | 617,949 | +0.49(+2.02%) |
Feb 07, 2022 | 24.68 | 24.68 | 23.96 | 24.46 | 748,968 | -0.18(-0.75%) |
Feb 04, 2022 | 25.51 | 25.51 | 24.08 | 24.64 | 906,265 | -0.69(-2.72%) |
Feb 03, 2022 | 26.18 | 25.16 | 25.33 | 1,066,987 | -0.11(-0.42%) | |
Feb 02, 2022 | 25.00 | 25.47 | 24.77 | 25.44 | 1,016,891 | +0.46(+1.82%) |
Feb 01, 2022 | 24.96 | 25.21 | 24.48 | 24.98 | 553,974 | +0.16(+0.66%) |
Jan 31, 2022 | 24.48 | 24.87 | 24.82 | 602,048 | +0.35(+1.43%) | |
Jan 28, 2022 | 24.14 | 24.48 | 23.93 | 24.47 | 542,559 | +0.29(+1.20%) |
Jan 27, 2022 | 24.62 | 25.16 | 24.10 | 24.18 | 603,286 | -0.34(-1.38%) |
Jan 26, 2022 | 25.15 | 25.26 | 24.30 | 24.52 | 863,680 | -0.18(-0.75%) |
Jan 25, 2022 | 25.42 | 25.55 | 24.47 | 24.70 | 470,148 | -0.91(-3.56%) |
Jan 24, 2022 | 24.75 | 25.63 | 24.59 | 25.61 | 724,414 | +0.60(+2.40%) |
Jan 21, 2022 | 25.23 | 25.71 | 24.98 | 25.01 | 575,732 | -0.42(-1.64%) |
Jan 20, 2022 | 25.89 | 26.14 | 25.36 | 25.43 | 515,962 | -0.41(-1.58%) |
Jan 19, 2022 | 26.37 | 26.41 | 25.60 | 25.84 | 772,298 | -0.44(-1.66%) |
Jan 18, 2022 | 25.60 | 26.34 | 25.35 | 26.27 | 629,273 | +0.51(+1.99%) |
Jan 14, 2022 | 25.76 | 0 | +0.18(+0.72%) | |||
Jan 13, 2022 | 25.16 | 25.71 | 25.16 | 25.57 | 382,340 | +0.14(+0.53%) |
Jan 12, 2022 | 25.52 | 25.69 | 25.29 | 25.44 | 364,200 | +0.07(+0.27%) |
Jan 11, 2022 | 25.56 | 25.58 | 24.85 | 25.37 | 678,177 | -0.01(-0.04%) |
Jan 10, 2022 | 25.37 | 25.48 | 24.97 | 25.38 | 592,571 | +0.03(+0.11%) |
Jan 07, 2022 | 25.57 | 25.70 | 25.04 | 25.35 | 509,929 | -0.15(-0.57%) |
Jan 06, 2022 | 26.07 | 26.22 | 25.46 | 25.50 | 711,146 | -0.65(-2.48%) |
Jan 05, 2022 | 26.64 | 26.66 | 25.93 | 26.15 | 855,543 | -0.30(-1.14%) |
Jan 04, 2022 | 25.90 | 26.56 | 25.69 | 26.45 | 450,359 | +0.73(+2.83%) |