Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.39 | 23.72 | 23.36 | 23.42 | 296,252 | +0.01(+0.04%) |
Mar 30, 2022 | 24.29 | 24.30 | 23.21 | 23.41 | 294,201 | -0.97(-3.99%) |
Mar 29, 2022 | 24.01 | 24.43 | 23.95 | 24.39 | 263,780 | +0.65(+2.72%) |
Mar 28, 2022 | 24.37 | 24.37 | 23.54 | 23.74 | 287,324 | -0.76(-3.11%) |
Mar 25, 2022 | 23.81 | 24.57 | 23.71 | 24.50 | 288,424 | +0.80(+3.38%) |
Mar 24, 2022 | 23.30 | 23.71 | 23.05 | 23.70 | 283,534 | +0.62(+2.67%) |
Mar 23, 2022 | 24.34 | 24.34 | 23.05 | 23.08 | 483,127 | -1.47(-5.97%) |
Mar 22, 2022 | 24.49 | 24.87 | 24.37 | 24.55 | 471,237 | +0.14(+0.59%) |
Mar 21, 2022 | 24.11 | 24.80 | 24.11 | 24.41 | 542,701 | +0.41(+1.73%) |
Mar 18, 2022 | 25.06 | 25.06 | 23.92 | 23.99 | 2,415,145 | -1.07(-4.27%) |
Mar 17, 2022 | 25.20 | 25.24 | 24.91 | 25.06 | 449,038 | -0.39(-1.52%) |
Mar 16, 2022 | 25.09 | 25.50 | 24.93 | 25.45 | 711,100 | +0.54(+2.17%) |
Mar 15, 2022 | 24.85 | 25.20 | 24.55 | 24.91 | 282,028 | +0.04(+0.16%) |
Mar 14, 2022 | 25.09 | 25.50 | 24.71 | 24.87 | 228,947 | +0.15(+0.62%) |
Mar 11, 2022 | 24.71 | 24.96 | 24.61 | 24.71 | 223,635 | +0.16(+0.67%) |
Mar 10, 2022 | 24.20 | 24.79 | 23.88 | 24.55 | 179,468 | -0.06(-0.23%) |
Mar 09, 2022 | 24.34 | 24.77 | 24.32 | 24.61 | 225,135 | +0.84(+3.53%) |
Mar 08, 2022 | 24.27 | 24.61 | 23.76 | 23.77 | 335,063 | -0.40(-1.68%) |
Mar 07, 2022 | 24.40 | 24.85 | 24.16 | 24.17 | 442,044 | -0.26(-1.07%) |
Mar 04, 2022 | 24.97 | 24.97 | 24.13 | 24.43 | 284,553 | -0.95(-3.76%) |
Mar 03, 2022 | 25.37 | 25.51 | 25.10 | 25.39 | 263,544 | +0.03(+0.11%) |
Mar 02, 2022 | 24.56 | 25.53 | 24.56 | 25.36 | 231,182 | +1.03(+4.24%) |
Mar 01, 2022 | 25.49 | 25.61 | 24.11 | 24.33 | 281,425 | -1.39(-5.40%) |
Feb 28, 2022 | 25.21 | 25.81 | 25.19 | 25.72 | 336,437 | +0.12(+0.45%) |
Feb 25, 2022 | 25.02 | 25.62 | 25.11 | 25.60 | 521,224 | +0.72(+2.91%) |
Feb 24, 2022 | 24.30 | 24.96 | 23.36 | 24.88 | 446,731 | -0.02(-0.08%) |
Feb 23, 2022 | 25.46 | 25.73 | 24.80 | 24.90 | 318,126 | -0.52(-2.05%) |
Feb 22, 2022 | 25.82 | 25.94 | 25.27 | 25.42 | 698,141 | -0.36(-1.38%) |
Feb 18, 2022 | 25.78 | 0 | +0.02(+0.07%) | |||
Feb 17, 2022 | 25.63 | 25.84 | 25.35 | 25.76 | 189,698 | -0.14(-0.56%) |
Feb 16, 2022 | 25.79 | 26.07 | 25.75 | 25.90 | 178,353 | -0.09(-0.33%) |
Feb 15, 2022 | 25.53 | 26.02 | 25.53 | 25.99 | 223,438 | +0.68(+2.67%) |
Feb 14, 2022 | 25.51 | 25.93 | 25.13 | 25.31 | 134,501 | -0.21(-0.83%) |
Feb 11, 2022 | 25.29 | 25.90 | 25.24 | 25.52 | 229,183 | +0.02(+0.08%) |
Feb 10, 2022 | 25.78 | 26.14 | 25.33 | 25.51 | 235,175 | -0.32(-1.23%) |
Feb 09, 2022 | 26.04 | 26.34 | 25.70 | 25.82 | 305,778 | -0.18(-0.70%) |
Feb 08, 2022 | 25.59 | 26.21 | 25.43 | 26.01 | 589,930 | +0.62(+2.46%) |
Feb 07, 2022 | 25.48 | 25.56 | 25.18 | 25.38 | 408,527 | +0.03(+0.11%) |
Feb 04, 2022 | 25.21 | 25.51 | 24.88 | 25.35 | 285,635 | +0.31(+1.23%) |
Feb 03, 2022 | 24.88 | 25.05 | 290,780 | +0.16(+0.66%) | ||
Feb 02, 2022 | 25.18 | 25.23 | 24.60 | 24.88 | 242,226 | -0.13(-0.54%) |
Feb 01, 2022 | 25.30 | 25.38 | 24.47 | 25.02 | 314,003 | -0.10(-0.38%) |
Jan 31, 2022 | 24.84 | 25.11 | 888,868 | +0.34(+1.36%) | ||
Jan 28, 2022 | 24.40 | 24.80 | 24.01 | 24.78 | 431,926 | +0.45(+1.86%) |
Jan 27, 2022 | 25.19 | 25.54 | 24.13 | 24.33 | 217,083 | -0.71(-2.84%) |
Jan 26, 2022 | 25.54 | 25.86 | 24.59 | 25.04 | 343,613 | -0.22(-0.87%) |
Jan 25, 2022 | 24.93 | 25.48 | 24.59 | 25.26 | 236,160 | +0.09(+0.34%) |
Jan 24, 2022 | 24.16 | 25.23 | 23.93 | 25.17 | 283,318 | +0.91(+3.76%) |
Jan 21, 2022 | 24.29 | 24.68 | 24.17 | 24.26 | 447,211 | -0.19(-0.79%) |
Jan 20, 2022 | 24.85 | 25.17 | 24.44 | 24.45 | 511,197 | -0.46(-1.85%) |
Jan 19, 2022 | 25.74 | 25.74 | 24.89 | 24.91 | 147,208 | -0.74(-2.88%) |
Jan 18, 2022 | 26.37 | 26.47 | 26.37 | 25.65 | 157,537 | -0.82(-3.08%) |
Jan 14, 2022 | 26.47 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 26.38 | 26.90 | 26.23 | 26.41 | 151,185 | +0.27(+1.03%) |
Jan 12, 2022 | 25.90 | 26.16 | 25.79 | 26.14 | 163,565 | +0.22(+0.85%) |
Jan 11, 2022 | 25.92 | 25.94 | 25.67 | 25.92 | 180,257 | +0.11(+0.41%) |
Jan 10, 2022 | 25.76 | 25.86 | 25.26 | 25.81 | 163,408 | +0.07(+0.26%) |
Jan 07, 2022 | 25.71 | 25.82 | 25.30 | 25.75 | 116,488 | +0.10(+0.37%) |
Jan 06, 2022 | 25.15 | 25.68 | 24.91 | 25.65 | 151,840 | +0.66(+2.65%) |
Jan 05, 2022 | 25.32 | 25.45 | 24.89 | 24.99 | 180,715 | -0.17(-0.69%) |
Jan 04, 2022 | 24.71 | 25.36 | 24.61 | 25.16 | 197,016 | +0.48(+1.95%) |