Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.55 | 23.79 | 22.94 | 23.04 | 192,571 | -0.35(-1.48%) |
Mar 30, 2022 | 24.03 | 24.23 | 23.29 | 23.39 | 188,719 | -0.84(-3.45%) |
Mar 29, 2022 | 24.28 | 24.50 | 23.94 | 24.23 | 116,681 | +0.18(+0.76%) |
Mar 28, 2022 | 23.92 | 24.06 | 23.58 | 24.04 | 169,495 | +0.04(+0.15%) |
Mar 25, 2022 | 23.67 | 24.11 | 23.60 | 24.01 | 103,755 | +0.42(+1.77%) |
Mar 24, 2022 | 23.68 | 23.77 | 23.32 | 23.59 | 88,794 | +0.14(+0.58%) |
Mar 23, 2022 | 24.23 | 24.23 | 23.42 | 23.45 | 134,308 | -1.02(-4.16%) |
Mar 22, 2022 | 24.54 | 24.80 | 24.33 | 24.47 | 108,653 | +0.16(+0.67%) |
Mar 21, 2022 | 24.37 | 24.72 | 24.13 | 24.31 | 123,118 | +0.03(+0.11%) |
Mar 18, 2022 | 24.72 | 24.72 | 24.01 | 24.28 | 593,337 | -0.45(-1.84%) |
Mar 17, 2022 | 24.90 | 24.90 | 24.42 | 24.74 | 108,379 | -0.39(-1.56%) |
Mar 16, 2022 | 24.92 | 25.14 | 24.33 | 25.13 | 116,806 | +0.48(+1.96%) |
Mar 15, 2022 | 24.94 | 25.14 | 24.47 | 24.64 | 112,463 | -0.21(-0.84%) |
Mar 14, 2022 | 24.87 | 25.18 | 24.64 | 24.85 | 96,095 | +0.39(+1.60%) |
Mar 11, 2022 | 24.57 | 24.85 | 24.45 | 24.46 | 103,905 | +0.14(+0.56%) |
Mar 10, 2022 | 23.84 | 24.37 | 23.77 | 24.33 | 102,122 | +0.20(+0.83%) |
Mar 09, 2022 | 24.47 | 24.64 | 23.92 | 24.13 | 182,402 | +0.27(+1.14%) |
Mar 08, 2022 | 23.83 | 24.40 | 23.72 | 23.85 | 137,905 | +0.19(+0.81%) |
Mar 07, 2022 | 24.31 | 24.45 | 23.62 | 23.66 | 188,236 | -0.74(-3.02%) |
Mar 04, 2022 | 24.61 | 24.70 | 24.10 | 24.40 | 151,744 | -0.59(-2.37%) |
Mar 03, 2022 | 24.94 | 25.04 | 24.67 | 24.99 | 119,614 | +0.22(+0.88%) |
Mar 02, 2022 | 23.98 | 25.04 | 23.98 | 24.77 | 122,711 | +0.98(+4.13%) |
Mar 01, 2022 | 24.85 | 25.05 | 23.53 | 23.79 | 193,916 | -1.17(-4.70%) |
Feb 28, 2022 | 24.78 | 25.10 | 24.63 | 24.96 | 147,098 | -0.21(-0.83%) |
Feb 25, 2022 | 24.51 | 25.22 | 24.85 | 25.17 | 143,313 | +0.80(+3.28%) |
Feb 24, 2022 | 24.13 | 24.43 | 23.43 | 24.37 | 223,554 | -0.25(-1.03%) |
Feb 23, 2022 | 25.09 | 25.34 | 24.50 | 24.63 | 133,625 | -0.37(-1.49%) |
Feb 22, 2022 | 25.14 | 25.24 | 24.88 | 25.00 | 133,474 | -0.13(-0.51%) |
Feb 18, 2022 | 25.13 | 0 | +0.25(+0.99%) | |||
Feb 17, 2022 | 25.24 | 25.29 | 24.79 | 24.88 | 86,003 | -0.57(-2.25%) |
Feb 16, 2022 | 25.33 | 25.59 | 25.23 | 25.45 | 108,597 | -0.04(-0.14%) |
Feb 15, 2022 | 25.38 | 25.69 | 25.31 | 25.49 | 119,181 | +0.28(+1.12%) |
Feb 14, 2022 | 25.36 | 25.46 | 24.92 | 25.21 | 229,086 | -0.12(-0.47%) |
Feb 11, 2022 | 25.18 | 25.66 | 25.14 | 25.33 | 157,691 | +0.03(+0.11%) |
Feb 10, 2022 | 25.42 | 25.84 | 25.12 | 25.30 | 134,857 | -0.16(-0.64%) |
Feb 09, 2022 | 26.23 | 26.23 | 25.36 | 25.46 | 165,485 | -0.71(-2.71%) |
Feb 08, 2022 | 25.49 | 26.22 | 25.49 | 26.17 | 172,642 | +0.65(+2.53%) |
Feb 07, 2022 | 25.44 | 25.60 | 25.26 | 25.53 | 110,546 | +0.07(+0.29%) |
Feb 04, 2022 | 25.31 | 25.61 | 25.00 | 25.45 | 113,053 | +0.29(+1.16%) |
Feb 03, 2022 | 25.26 | 25.11 | 25.16 | 164,871 | -0.10(-0.40%) | |
Feb 02, 2022 | 25.57 | 25.71 | 25.10 | 25.26 | 186,433 | -0.32(-1.24%) |
Feb 01, 2022 | 25.01 | 25.67 | 24.83 | 25.58 | 312,291 | +0.23(+0.90%) |
Jan 31, 2022 | 25.54 | 25.35 | 282,724 | +0.53(+2.12%) | ||
Jan 28, 2022 | 25.15 | 25.44 | 24.19 | 24.83 | 180,603 | -0.27(-1.09%) |
Jan 27, 2022 | 25.27 | 25.95 | 24.80 | 25.10 | 257,552 | -0.05(-0.18%) |
Jan 26, 2022 | 25.96 | 26.35 | 24.64 | 25.14 | 506,370 | +0.03(+0.11%) |
Jan 25, 2022 | 25.15 | 25.70 | 24.69 | 25.12 | 597,998 | -0.34(-1.32%) |
Jan 24, 2022 | 24.69 | 25.57 | 24.66 | 25.45 | 321,457 | +0.42(+1.67%) |
Jan 21, 2022 | 24.81 | 25.62 | 24.81 | 25.04 | 190,528 | -0.01(-0.04%) |
Jan 20, 2022 | 26.04 | 26.22 | 25.02 | 25.04 | 169,897 | -1.05(-4.01%) |
Jan 19, 2022 | 26.78 | 26.78 | 26.04 | 26.09 | 158,931 | -0.61(-2.30%) |
Jan 18, 2022 | 26.66 | 26.82 | 26.39 | 26.70 | 224,295 | +0.05(+0.20%) |
Jan 14, 2022 | 26.65 | 0 | +0.06(+0.24%) | |||
Jan 13, 2022 | 26.23 | 26.65 | 26.13 | 26.59 | 121,252 | +0.50(+1.90%) |
Jan 12, 2022 | 26.32 | 26.35 | 25.76 | 26.09 | 201,085 | -0.07(-0.28%) |
Jan 11, 2022 | 26.37 | 26.37 | 25.89 | 26.16 | 167,321 | -0.26(-0.99%) |
Jan 10, 2022 | 26.51 | 26.58 | 26.02 | 26.42 | 215,467 | -0.12(-0.44%) |
Jan 07, 2022 | 26.43 | 26.63 | 25.68 | 26.54 | 275,487 | +0.11(+0.41%) |
Jan 06, 2022 | 25.61 | 26.44 | 25.38 | 26.43 | 149,828 | +0.99(+3.90%) |
Jan 05, 2022 | 25.43 | 25.87 | 25.23 | 25.44 | 213,679 | +0.03(+0.11%) |
Jan 04, 2022 | 25.20 | 25.80 | 24.98 | 25.41 | 191,740 | +0.49(+1.95%) |