Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.94 | 25.96 | 25.64 | 25.67 | 8,507 | -0.41(-1.57%) |
Mar 30, 2022 | 26.02 | 26.16 | 26.01 | 26.08 | 5,160 | +0.02(+0.08%) |
Mar 29, 2022 | 26.15 | 26.21 | 26.06 | 26.06 | 3,184 | +0.39(+1.52%) |
Mar 28, 2022 | 25.64 | 25.67 | 25.59 | 25.67 | 3,057 | +0.28(+1.10%) |
Mar 25, 2022 | 25.55 | 25.63 | 25.39 | 25.39 | 830 | -0.15(-0.59%) |
Mar 24, 2022 | 25.54 | 25.54 | 25.54 | 25.54 | 487 | +0.03(+0.12%) |
Mar 23, 2022 | 25.57 | 25.60 | 25.51 | 25.51 | 5,640 | -0.47(-1.81%) |
Mar 22, 2022 | 25.95 | 26.00 | 25.95 | 25.98 | 3,404 | +0.35(+1.37%) |
Mar 21, 2022 | 25.87 | 25.87 | 25.63 | 25.63 | 4,725 | -0.34(-1.31%) |
Mar 18, 2022 | 25.57 | 25.97 | 25.57 | 25.97 | 4,529 | +0.15(+0.58%) |
Mar 17, 2022 | 25.53 | 25.85 | 25.53 | 25.82 | 4,931 | +0.18(+0.70%) |
Mar 16, 2022 | 25.26 | 25.64 | 25.26 | 25.64 | 6,283 | +0.71(+2.85%) |
Mar 15, 2022 | 24.92 | 24.94 | 24.86 | 24.93 | 4,898 | -0.03(-0.12%) |
Mar 14, 2022 | 24.79 | 24.97 | 24.79 | 24.96 | 4,200 | +0.67(+2.76%) |
Mar 11, 2022 | 24.82 | 24.82 | 24.24 | 24.29 | 4,009 | -0.27(-1.10%) |
Mar 10, 2022 | 24.65 | 24.65 | 24.47 | 24.56 | 14,214 | -0.59(-2.35%) |
Mar 09, 2022 | 24.75 | 25.44 | 24.70 | 25.15 | 11,302 | +1.15(+4.79%) |
Mar 08, 2022 | 23.75 | 24.46 | 23.55 | 24.00 | 16,195 | +0.60(+2.56%) |
Mar 07, 2022 | 23.88 | 23.90 | 23.15 | 23.40 | 6,335 | -0.45(-1.89%) |
Mar 04, 2022 | 24.28 | 24.28 | 23.68 | 23.85 | 22,069 | -1.10(-4.41%) |
Mar 03, 2022 | 25.41 | 25.41 | 24.85 | 24.95 | 6,190 | -0.50(-1.96%) |
Mar 02, 2022 | 25.42 | 25.53 | 25.42 | 25.45 | 6,776 | +0.02(+0.08%) |
Mar 01, 2022 | 25.75 | 25.79 | 25.20 | 25.43 | 15,455 | -0.53(-2.04%) |
Feb 28, 2022 | 25.94 | 26.29 | 25.89 | 25.96 | 9,252 | -0.44(-1.67%) |
Feb 25, 2022 | 26.19 | 26.45 | 26.32 | 26.40 | 45,263 | +0.40(+1.54%) |
Feb 24, 2022 | 25.50 | 26.00 | 25.31 | 26.00 | 9,949 | -0.35(-1.33%) |
Feb 23, 2022 | 26.72 | 26.72 | 26.35 | 26.35 | 3,810 | -0.36(-1.35%) |
Feb 22, 2022 | 26.74 | 26.74 | 26.60 | 26.71 | 5,824 | -0.39(-1.44%) |
Feb 18, 2022 | 27.10 | 0 | -0.15(-0.55%) | |||
Feb 17, 2022 | 27.39 | 27.39 | 27.25 | 27.25 | 1,973 | -0.13(-0.47%) |
Feb 16, 2022 | 27.41 | 27.41 | 27.38 | 27.38 | 1,027 | -0.12(-0.44%) |
Feb 15, 2022 | 27.40 | 27.50 | 27.40 | 27.50 | 1,631 | +0.55(+2.04%) |
Feb 14, 2022 | 26.97 | 27.00 | 26.83 | 26.95 | 7,014 | -0.25(-0.92%) |
Feb 11, 2022 | 27.40 | 27.40 | 27.20 | 27.20 | 861 | -0.53(-1.91%) |
Feb 10, 2022 | 27.70 | 27.91 | 27.70 | 27.73 | 3,029 | -0.19(-0.68%) |
Feb 09, 2022 | 27.97 | 27.97 | 27.90 | 27.92 | 1,402 | +0.39(+1.42%) |
Feb 08, 2022 | 27.45 | 27.53 | 27.45 | 27.53 | 1,334 | +0.10(+0.36%) |
Feb 07, 2022 | 27.45 | 27.54 | 27.41 | 27.43 | 1,414 | -0.13(-0.47%) |
Feb 04, 2022 | 27.51 | 27.56 | 27.50 | 27.56 | 4,415 | +0.04(+0.15%) |
Feb 03, 2022 | 27.51 | 27.50 | 27.52 | 6,104 | -0.24(-0.86%) | |
Feb 02, 2022 | 27.88 | 27.88 | 27.75 | 27.76 | 2,051 | +0.08(+0.29%) |
Feb 01, 2022 | 27.63 | 27.69 | 27.55 | 27.68 | 2,155 | +0.25(+0.91%) |
Jan 31, 2022 | 27.15 | 27.47 | 27.43 | 11,240 | +0.53(+1.97%) | |
Jan 28, 2022 | 27.00 | 27.00 | 26.90 | 26.90 | 797 | -0.15(-0.55%) |
Jan 27, 2022 | 27.08 | 27.10 | 27.01 | 27.05 | 3,096 | +0.12(+0.45%) |
Jan 26, 2022 | 27.10 | 27.14 | 26.86 | 26.93 | 5,514 | +0.15(+0.56%) |
Jan 25, 2022 | 26.60 | 26.85 | 26.56 | 26.78 | 7,879 | -0.02(-0.07%) |
Jan 24, 2022 | 26.71 | 26.80 | 26.33 | 26.80 | 13,978 | -0.50(-1.83%) |
Jan 21, 2022 | 27.40 | 27.40 | 27.27 | 27.30 | 10,737 | -0.22(-0.80%) |
Jan 20, 2022 | 27.70 | 27.70 | 27.52 | 27.52 | 2,368 | -0.17(-0.61%) |
Jan 19, 2022 | 27.77 | 27.82 | 27.69 | 27.69 | 3,920 | +0.06(+0.22%) |
Jan 18, 2022 | 28.00 | 28.01 | 27.63 | 27.63 | 9,218 | -0.49(-1.74%) |
Jan 17, 2022 | 28.01 | 28.15 | 28.01 | 28.12 | 2,940 | -0.02(-0.07%) |
Jan 14, 2022 | 27.90 | 28.14 | 27.90 | 28.14 | 9,165 | +0.02(+0.07%) |
Jan 13, 2022 | 28.19 | 28.28 | 28.10 | 28.12 | 31,739 | -0.13(-0.46%) |
Jan 12, 2022 | 28.22 | 28.25 | 28.20 | 28.25 | 1,597 | +0.06(+0.21%) |
Jan 11, 2022 | 28.06 | 28.20 | 28.06 | 28.19 | 8,082 | +0.16(+0.57%) |
Jan 10, 2022 | 27.99 | 28.05 | 27.85 | 28.03 | 2,603 | -0.37(-1.30%) |
Jan 07, 2022 | 28.42 | 28.42 | 28.27 | 28.40 | 2,275 | +0.04(+0.14%) |
Jan 06, 2022 | 28.49 | 28.53 | 28.36 | 28.36 | 1,607 | -0.39(-1.36%) |
Jan 05, 2022 | 28.84 | 28.89 | 28.75 | 28.75 | 1,243 | +0.03(+0.10%) |