Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.20 | 25.56 | 24.96 | 25.06 | 47,412 | -0.33(-1.31%) |
Mar 30, 2022 | 25.38 | 25.71 | 25.15 | 25.39 | 77,172 | +0.07(+0.30%) |
Mar 29, 2022 | 24.83 | 25.36 | 24.68 | 25.32 | 69,570 | +0.27(+1.10%) |
Mar 28, 2022 | 25.00 | 25.22 | 24.54 | 25.04 | 58,927 | -0.27(-1.08%) |
Mar 25, 2022 | 24.92 | 25.39 | 24.83 | 25.32 | 93,072 | +0.51(+2.04%) |
Mar 24, 2022 | 24.52 | 24.92 | 24.29 | 24.81 | 70,810 | +0.29(+1.19%) |
Mar 23, 2022 | 24.59 | 24.87 | 24.42 | 24.52 | 45,654 | +0.14(+0.58%) |
Mar 22, 2022 | 24.33 | 24.48 | 23.92 | 24.38 | 76,138 | +0.02(+0.07%) |
Mar 21, 2022 | 23.75 | 24.48 | 23.75 | 24.36 | 82,438 | +0.69(+2.92%) |
Mar 18, 2022 | 23.60 | 24.19 | 23.29 | 23.67 | 45,615 | -0.03(-0.14%) |
Mar 17, 2022 | 23.69 | 24.01 | 23.50 | 23.70 | 39,831 | +0.26(+1.13%) |
Mar 16, 2022 | 23.27 | 24.25 | 22.94 | 23.44 | 68,277 | +0.34(+1.46%) |
Mar 15, 2022 | 22.98 | 23.40 | 22.50 | 23.10 | 129,684 | -0.40(-1.69%) |
Mar 14, 2022 | 24.27 | 24.27 | 23.19 | 23.50 | 141,278 | -0.92(-3.78%) |
Mar 11, 2022 | 25.31 | 25.40 | 24.40 | 24.42 | 111,330 | -0.93(-3.68%) |
Mar 10, 2022 | 24.91 | 25.57 | 24.91 | 25.35 | 72,234 | +0.43(+1.72%) |
Mar 09, 2022 | 25.03 | 25.33 | 24.46 | 24.92 | 148,474 | -0.50(-1.98%) |
Mar 08, 2022 | 25.43 | 26.36 | 25.36 | 25.43 | 153,860 | +0.39(+1.55%) |
Mar 07, 2022 | 25.57 | 25.99 | 24.63 | 25.04 | 109,325 | -0.30(-1.17%) |
Mar 04, 2022 | 25.24 | 25.35 | 24.83 | 25.34 | 57,659 | +0.16(+0.66%) |
Mar 03, 2022 | 25.42 | 25.57 | 25.06 | 25.17 | 82,584 | -0.21(-0.81%) |
Mar 02, 2022 | 25.07 | 25.57 | 25.07 | 25.38 | 68,205 | +0.52(+2.09%) |
Mar 01, 2022 | 24.93 | 25.21 | 24.29 | 24.86 | 95,817 | +0.05(+0.20%) |
Feb 28, 2022 | 23.68 | 24.81 | 23.68 | 24.81 | 108,125 | +1.06(+4.45%) |
Feb 25, 2022 | 23.22 | 23.92 | 23.45 | 23.75 | 88,035 | +0.58(+2.49%) |
Feb 24, 2022 | 23.61 | 23.61 | 22.51 | 23.17 | 132,051 | -0.29(-1.23%) |
Feb 23, 2022 | 23.58 | 23.78 | 23.30 | 23.46 | 89,253 | -0.12(-0.52%) |
Feb 22, 2022 | 24.59 | 24.70 | 23.34 | 23.59 | 111,772 | -0.45(-1.85%) |
Feb 18, 2022 | 24.03 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.66 | 24.74 | 24.20 | 24.31 | 51,917 | -0.49(-1.98%) |
Feb 16, 2022 | 24.85 | 25.44 | 24.38 | 24.80 | 67,032 | +0.02(+0.10%) |
Feb 15, 2022 | 24.52 | 24.83 | 24.20 | 24.78 | 75,685 | +0.01(+0.03%) |
Feb 14, 2022 | 25.38 | 25.42 | 24.73 | 24.77 | 84,211 | -0.62(-2.45%) |
Feb 11, 2022 | 24.35 | 25.43 | 24.35 | 25.39 | 173,579 | +1.14(+4.69%) |
Feb 10, 2022 | 24.74 | 25.11 | 24.16 | 24.25 | 74,755 | -0.66(-2.63%) |
Feb 09, 2022 | 24.84 | 25.30 | 24.82 | 24.91 | 50,738 | +0.11(+0.46%) |
Feb 08, 2022 | 24.97 | 25.10 | 24.65 | 24.79 | 80,436 | -0.34(-1.34%) |
Feb 07, 2022 | 25.11 | 25.28 | 24.56 | 25.13 | 84,692 | -0.03(-0.13%) |
Feb 04, 2022 | 24.92 | 25.28 | 24.65 | 25.16 | 98,724 | +0.41(+1.65%) |
Feb 03, 2022 | 24.60 | 24.83 | 24.75 | 183,729 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.57 | 24.89 | 24.24 | 24.83 | 105,407 | +0.30(+1.24%) |
Feb 01, 2022 | 23.52 | 24.56 | 23.41 | 24.52 | 243,182 | +0.89(+3.78%) |
Jan 31, 2022 | 23.34 | 23.86 | 23.63 | 133,393 | +0.22(+0.94%) | |
Jan 28, 2022 | 23.41 | 23.54 | 22.82 | 23.41 | 113,557 | +0.16(+0.70%) |
Jan 27, 2022 | 23.52 | 23.89 | 22.97 | 23.25 | 63,510 | -0.01(-0.04%) |
Jan 26, 2022 | 23.40 | 23.98 | 23.12 | 23.25 | 102,215 | +0.00(+0.00%) |
Jan 25, 2022 | 22.25 | 23.49 | 22.05 | 23.25 | 116,129 | +0.82(+3.65%) |
Jan 24, 2022 | 22.13 | 22.53 | 21.23 | 22.44 | 219,868 | -0.11(-0.47%) |
Jan 21, 2022 | 22.87 | 22.99 | 22.14 | 22.54 | 237,059 | -0.67(-2.89%) |
Jan 20, 2022 | 23.32 | 23.74 | 23.16 | 23.21 | 71,628 | -0.19(-0.81%) |
Jan 19, 2022 | 23.80 | 23.82 | 23.17 | 23.40 | 135,419 | -0.24(-1.03%) |
Jan 18, 2022 | 23.86 | 23.99 | 23.52 | 23.65 | 164,229 | -0.03(-0.14%) |
Jan 14, 2022 | 23.68 | 0 | +0.57(+2.46%) | |||
Jan 13, 2022 | 23.71 | 23.75 | 22.99 | 23.11 | 67,024 | -0.57(-2.40%) |
Jan 12, 2022 | 23.31 | 23.68 | 23.16 | 23.68 | 123,844 | +0.47(+2.03%) |
Jan 11, 2022 | 22.75 | 23.29 | 22.65 | 23.21 | 189,990 | +0.55(+2.44%) |
Jan 10, 2022 | 22.58 | 22.68 | 22.20 | 22.65 | 133,105 | +0.02(+0.11%) |
Jan 07, 2022 | 22.51 | 22.67 | 22.31 | 22.63 | 128,849 | +0.24(+1.09%) |
Jan 06, 2022 | 22.02 | 22.54 | 21.97 | 22.39 | 86,921 | +0.44(+2.00%) |
Jan 05, 2022 | 22.24 | 22.55 | 21.87 | 21.95 | 155,318 | -0.23(-1.03%) |
Jan 04, 2022 | 21.70 | 22.28 | 21.64 | 22.17 | 95,118 | +0.60(+2.79%) |