Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.11 | 25.22 | 25.10 | 25.12 | 2,270 | +0.02(+0.07%) |
Mar 30, 2022 | 25.29 | 25.29 | 25.00 | 25.10 | 8,772 | +0.10(+0.40%) |
Mar 29, 2022 | 24.83 | 25.41 | 24.83 | 25.00 | 10,097 | +0.22(+0.87%) |
Mar 28, 2022 | 24.86 | 24.87 | 24.78 | 24.78 | 14,381 | -0.07(-0.29%) |
Mar 25, 2022 | 25.15 | 25.15 | 24.64 | 24.86 | 46,358 | -0.09(-0.38%) |
Mar 24, 2022 | 24.91 | 25.02 | 24.91 | 24.95 | 8,950 | +0.04(+0.18%) |
Mar 23, 2022 | 24.86 | 25.07 | 24.86 | 24.91 | 6,650 | +0.04(+0.14%) |
Mar 22, 2022 | 24.90 | 25.03 | 24.69 | 24.87 | 8,584 | +0.00(+0.00%) |
Mar 21, 2022 | 25.19 | 25.62 | 24.87 | 24.87 | 27,489 | -0.20(-0.78%) |
Mar 18, 2022 | 24.43 | 25.07 | 24.43 | 25.07 | 8,953 | +0.38(+1.52%) |
Mar 17, 2022 | 24.50 | 24.69 | 24.44 | 24.69 | 7,654 | +0.06(+0.25%) |
Mar 16, 2022 | 24.29 | 24.77 | 24.29 | 24.63 | 20,238 | +0.39(+1.62%) |
Mar 15, 2022 | 24.14 | 24.34 | 24.14 | 24.23 | 58,556 | +0.06(+0.26%) |
Mar 14, 2022 | 24.26 | 24.43 | 24.17 | 24.17 | 13,826 | -0.18(-0.73%) |
Mar 11, 2022 | 24.14 | 24.51 | 24.14 | 24.35 | 5,205 | -0.02(-0.07%) |
Mar 10, 2022 | 24.22 | 24.49 | 24.22 | 24.37 | 23,212 | -0.17(-0.69%) |
Mar 09, 2022 | 24.73 | 24.73 | 24.28 | 24.54 | 53,402 | +0.17(+0.70%) |
Mar 08, 2022 | 24.21 | 24.38 | 24.14 | 24.37 | 30,004 | +0.13(+0.55%) |
Mar 07, 2022 | 24.77 | 24.77 | 24.17 | 24.23 | 41,062 | -0.63(-2.55%) |
Mar 04, 2022 | 24.87 | 24.96 | 24.79 | 24.87 | 31,865 | -0.14(-0.54%) |
Mar 03, 2022 | 25.06 | 25.11 | 24.90 | 25.00 | 100,028 | -0.16(-0.63%) |
Mar 02, 2022 | 25.08 | 25.16 | 24.97 | 25.16 | 35,330 | +0.04(+0.18%) |
Mar 01, 2022 | 25.27 | 25.42 | 25.04 | 25.12 | 64,604 | -0.14(-0.57%) |
Feb 28, 2022 | 25.73 | 26.46 | 25.09 | 25.26 | 80,650 | -1.14(-4.30%) |
Feb 25, 2022 | 26.18 | 26.52 | 26.32 | 26.40 | 32,399 | +0.71(+2.75%) |
Feb 24, 2022 | 26.06 | 26.06 | 25.58 | 25.69 | 37,704 | -1.00(-3.75%) |
Feb 23, 2022 | 26.88 | 26.88 | 26.69 | 26.69 | 17,473 | -0.10(-0.38%) |
Feb 22, 2022 | 26.77 | 26.83 | 26.77 | 26.79 | 17,404 | -0.14(-0.53%) |
Feb 18, 2022 | 26.94 | 0 | -0.03(-0.11%) | |||
Feb 17, 2022 | 26.93 | 26.98 | 26.92 | 26.97 | 9,273 | -0.04(-0.14%) |
Feb 16, 2022 | 26.89 | 27.01 | 26.89 | 27.00 | 24,497 | +0.13(+0.50%) |
Feb 15, 2022 | 26.84 | 26.87 | 26.76 | 26.87 | 3,917 | +0.24(+0.90%) |
Feb 14, 2022 | 26.66 | 26.73 | 26.60 | 26.63 | 30,132 | +0.03(+0.10%) |
Feb 11, 2022 | 26.86 | 26.86 | 26.60 | 26.60 | 9,732 | -0.29(-1.06%) |
Feb 10, 2022 | 26.91 | 27.03 | 26.86 | 26.89 | 23,591 | -0.02(-0.09%) |
Feb 09, 2022 | 26.78 | 26.93 | 26.78 | 26.91 | 23,682 | +0.14(+0.53%) |
Feb 08, 2022 | 26.68 | 26.77 | 26.68 | 26.77 | 4,820 | +0.03(+0.12%) |
Feb 07, 2022 | 26.66 | 26.77 | 26.66 | 26.74 | 8,460 | +0.05(+0.18%) |
Feb 04, 2022 | 26.69 | 26.71 | 26.62 | 26.69 | 91,065 | -0.07(-0.26%) |
Feb 03, 2022 | 26.74 | 26.77 | 26.73 | 26.76 | 4,784 | -0.04(-0.13%) |
Feb 02, 2022 | 26.81 | 26.81 | 26.71 | 26.80 | 21,493 | +0.11(+0.43%) |
Feb 01, 2022 | 26.66 | 26.70 | 26.63 | 26.68 | 4,622 | +0.11(+0.40%) |
Jan 31, 2022 | 26.39 | 26.57 | 26.57 | 208,225 | +0.21(+0.79%) | |
Jan 28, 2022 | 26.38 | 26.38 | 26.28 | 26.37 | 8,060 | +0.03(+0.13%) |
Jan 27, 2022 | 26.40 | 26.42 | 26.31 | 26.33 | 92,437 | +0.06(+0.23%) |
Jan 26, 2022 | 26.55 | 26.56 | 26.27 | 26.27 | 24,885 | -0.19(-0.72%) |
Jan 25, 2022 | 26.37 | 26.47 | 26.37 | 26.46 | 13,874 | +0.03(+0.13%) |
Jan 24, 2022 | 26.56 | 26.56 | 26.35 | 26.43 | 11,635 | -0.21(-0.81%) |
Jan 21, 2022 | 26.70 | 26.70 | 26.62 | 26.64 | 29,512 | +0.03(+0.10%) |
Jan 20, 2022 | 26.63 | 26.73 | 26.62 | 26.62 | 22,954 | +0.03(+0.11%) |
Jan 19, 2022 | 26.51 | 26.59 | 26.50 | 26.59 | 16,242 | +0.25(+0.94%) |
Jan 18, 2022 | 26.50 | 26.54 | 26.31 | 26.34 | 106,744 | -0.20(-0.74%) |
Jan 14, 2022 | 26.54 | 0 | -0.08(-0.30%) | |||
Jan 13, 2022 | 26.71 | 26.71 | 26.57 | 26.62 | 11,690 | -0.10(-0.36%) |
Jan 12, 2022 | 26.57 | 26.73 | 26.57 | 26.72 | 36,784 | +0.19(+0.72%) |
Jan 11, 2022 | 26.36 | 26.56 | 26.33 | 26.52 | 48,681 | +0.13(+0.50%) |
Jan 10, 2022 | 26.40 | 26.43 | 26.33 | 26.39 | 23,416 | -0.04(-0.15%) |
Jan 07, 2022 | 26.49 | 26.49 | 26.39 | 26.43 | 8,350 | +0.09(+0.35%) |
Jan 06, 2022 | 26.26 | 26.38 | 26.26 | 26.34 | 29,172 | +0.04(+0.16%) |
Jan 05, 2022 | 26.44 | 26.51 | 26.29 | 26.30 | 10,495 | -0.06(-0.23%) |
Jan 04, 2022 | 26.44 | 26.48 | 26.33 | 26.36 | 12,176 | -0.19(-0.70%) |