Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.51 | 27.73 | 26.34 | 27.16 | 819,455 | +0.80(+3.03%) |
Mar 30, 2022 | 26.38 | 26.72 | 26.21 | 26.36 | 206,713 | +0.32(+1.23%) |
Mar 29, 2022 | 25.97 | 26.13 | 25.25 | 26.04 | 653,387 | -0.65(-2.44%) |
Mar 28, 2022 | 26.58 | 26.71 | 26.41 | 26.69 | 290,703 | -0.19(-0.71%) |
Mar 25, 2022 | 26.80 | 26.92 | 26.65 | 26.88 | 306,825 | +0.19(+0.71%) |
Mar 24, 2022 | 26.94 | 26.94 | 26.64 | 26.69 | 247,837 | -0.30(-1.11%) |
Mar 23, 2022 | 27.05 | 27.30 | 26.90 | 26.99 | 347,225 | +0.17(+0.63%) |
Mar 22, 2022 | 26.85 | 26.85 | 26.49 | 26.82 | 304,360 | +0.07(+0.26%) |
Mar 21, 2022 | 26.49 | 26.94 | 26.36 | 26.75 | 712,756 | +0.74(+2.85%) |
Mar 18, 2022 | 26.07 | 26.07 | 25.71 | 26.01 | 151,178 | -0.11(-0.42%) |
Mar 17, 2022 | 25.62 | 26.19 | 25.62 | 26.12 | 254,555 | +0.78(+3.08%) |
Mar 16, 2022 | 26.21 | 26.21 | 25.18 | 25.34 | 469,207 | -0.88(-3.36%) |
Mar 15, 2022 | 25.77 | 26.39 | 25.65 | 26.22 | 192,621 | +0.22(+0.85%) |
Mar 14, 2022 | 26.40 | 26.64 | 25.93 | 26.00 | 455,182 | -0.59(-2.22%) |
Mar 11, 2022 | 26.16 | 26.62 | 26.02 | 26.59 | 290,519 | +0.21(+0.80%) |
Mar 10, 2022 | 26.14 | 26.55 | 25.85 | 26.38 | 351,666 | +0.55(+2.13%) |
Mar 09, 2022 | 25.93 | 26.14 | 25.51 | 25.83 | 413,731 | -0.44(-1.67%) |
Mar 08, 2022 | 26.11 | 26.58 | 25.47 | 26.27 | 866,254 | -0.32(-1.20%) |
Mar 07, 2022 | 26.31 | 26.62 | 25.81 | 26.59 | 1,309,966 | +0.45(+1.72%) |
Mar 04, 2022 | 26.68 | 27.77 | 25.35 | 26.14 | 1,976,661 | +0.61(+2.39%) |
Mar 03, 2022 | 25.34 | 26.29 | 25.12 | 25.53 | 1,504,927 | +0.28(+1.11%) |
Mar 02, 2022 | 25.72 | 25.72 | 24.85 | 25.25 | 435,397 | -0.38(-1.48%) |
Mar 01, 2022 | 25.46 | 25.65 | 25.30 | 25.63 | 637,240 | +1.05(+4.27%) |
Feb 28, 2022 | 24.10 | 24.67 | 23.92 | 24.58 | 455,430 | +1.20(+5.13%) |
Feb 25, 2022 | 23.73 | 23.65 | 23.20 | 23.38 | 487,440 | -1.12(-4.57%) |
Feb 24, 2022 | 25.71 | 25.75 | 24.30 | 24.50 | 819,553 | +0.16(+0.66%) |
Feb 23, 2022 | 24.14 | 24.41 | 23.99 | 24.34 | 340,669 | +0.13(+0.54%) |
Feb 22, 2022 | 23.78 | 24.22 | 23.67 | 24.21 | 352,787 | +0.60(+2.54%) |
Feb 18, 2022 | 23.61 | 0 | +0.21(+0.90%) | |||
Feb 17, 2022 | 23.33 | 23.48 | 23.23 | 23.40 | 214,107 | +0.09(+0.39%) |
Feb 16, 2022 | 23.12 | 23.39 | 23.12 | 23.31 | 224,945 | +0.25(+1.08%) |
Feb 15, 2022 | 23.33 | 23.33 | 23.01 | 23.06 | 199,076 | -0.60(-2.54%) |
Feb 14, 2022 | 23.36 | 23.68 | 23.17 | 23.66 | 232,620 | +0.17(+0.72%) |
Feb 11, 2022 | 23.16 | 23.61 | 23.10 | 23.49 | 231,188 | +0.43(+1.86%) |
Feb 10, 2022 | 23.50 | 23.77 | 23.00 | 23.06 | 370,344 | -0.22(-0.95%) |
Feb 09, 2022 | 23.00 | 23.30 | 22.93 | 23.28 | 272,166 | +0.33(+1.44%) |
Feb 08, 2022 | 22.90 | 23.02 | 22.76 | 22.95 | 303,368 | -0.10(-0.43%) |
Feb 07, 2022 | 22.87 | 23.05 | 22.75 | 23.05 | 287,398 | +0.49(+2.17%) |
Feb 04, 2022 | 22.32 | 22.59 | 22.29 | 22.56 | 107,967 | +0.20(+0.89%) |
Feb 03, 2022 | 22.32 | 22.36 | 119,931 | -0.18(-0.80%) | ||
Feb 02, 2022 | 22.98 | 22.98 | 22.34 | 22.54 | 138,172 | -0.35(-1.53%) |
Feb 01, 2022 | 22.68 | 22.96 | 22.65 | 22.89 | 144,162 | +0.28(+1.24%) |
Jan 31, 2022 | 22.92 | 22.61 | 201,985 | -0.14(-0.62%) | ||
Jan 28, 2022 | 22.41 | 22.75 | 22.41 | 22.75 | 145,561 | +0.34(+1.52%) |
Jan 27, 2022 | 22.59 | 22.59 | 22.36 | 22.41 | 206,014 | -0.16(-0.71%) |
Jan 26, 2022 | 22.43 | 22.61 | 22.30 | 22.57 | 119,960 | +0.17(+0.76%) |
Jan 25, 2022 | 22.36 | 22.62 | 22.33 | 22.40 | 337,388 | +0.05(+0.22%) |
Jan 24, 2022 | 22.17 | 22.35 | 21.92 | 22.35 | 186,609 | +0.09(+0.40%) |
Jan 21, 2022 | 22.05 | 22.28 | 21.98 | 22.26 | 100,543 | +0.20(+0.91%) |
Jan 20, 2022 | 22.14 | 22.25 | 22.01 | 22.06 | 115,032 | -0.13(-0.59%) |
Jan 19, 2022 | 22.00 | 22.28 | 21.98 | 22.19 | 231,442 | +0.35(+1.60%) |
Jan 18, 2022 | 21.60 | 21.86 | 21.59 | 21.84 | 45,650 | +0.01(+0.05%) |
Jan 14, 2022 | 21.83 | 0 | +0.31(+1.44%) | |||
Jan 13, 2022 | 21.74 | 21.74 | 21.46 | 21.52 | 68,500 | -0.32(-1.47%) |
Jan 12, 2022 | 21.88 | 21.95 | 21.56 | 21.84 | 167,503 | -0.03(-0.14%) |
Jan 11, 2022 | 21.91 | 21.96 | 21.79 | 21.87 | 85,865 | +0.05(+0.23%) |
Jan 10, 2022 | 21.89 | 21.90 | 21.70 | 21.82 | 42,433 | -0.20(-0.91%) |
Jan 07, 2022 | 21.81 | 22.02 | 21.72 | 22.02 | 54,729 | +0.13(+0.59%) |
Jan 06, 2022 | 21.75 | 21.93 | 21.65 | 21.89 | 101,207 | +0.07(+0.32%) |
Jan 05, 2022 | 21.95 | 22.01 | 21.81 | 21.82 | 111,747 | -0.22(-1.00%) |
Jan 04, 2022 | 21.57 | 22.04 | 21.57 | 22.04 | 112,963 | +0.54(+2.51%) |