Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.28 | 24.56 | 24.13 | 24.54 | 166,843 | +0.35(+1.45%) |
Mar 30, 2022 | 24.26 | 24.40 | 24.13 | 24.19 | 39,255 | -0.09(-0.37%) |
Mar 29, 2022 | 24.39 | 24.50 | 24.25 | 24.28 | 70,077 | +0.03(+0.12%) |
Mar 28, 2022 | 24.40 | 24.50 | 24.11 | 24.25 | 49,880 | -0.06(-0.25%) |
Mar 25, 2022 | 25.20 | 25.93 | 24.22 | 24.31 | 22,188 | -1.04(-4.10%) |
Mar 24, 2022 | 25.19 | 25.98 | 25.08 | 25.35 | 5,720 | +0.19(+0.74%) |
Mar 23, 2022 | 25.52 | 25.52 | 25.04 | 25.16 | 10,402 | -0.23(-0.89%) |
Mar 22, 2022 | 25.38 | 25.45 | 25.23 | 25.39 | 7,478 | +0.07(+0.28%) |
Mar 21, 2022 | 25.51 | 25.65 | 25.10 | 25.32 | 6,175 | -0.17(-0.67%) |
Mar 18, 2022 | 25.71 | 26.10 | 25.49 | 25.49 | 14,374 | -0.06(-0.23%) |
Mar 17, 2022 | 25.39 | 26.16 | 25.33 | 25.55 | 8,511 | +0.12(+0.47%) |
Mar 16, 2022 | 25.49 | 25.49 | 25.14 | 25.43 | 3,459 | +0.12(+0.47%) |
Mar 15, 2022 | 25.50 | 25.50 | 25.05 | 25.31 | 10,355 | +0.27(+1.08%) |
Mar 14, 2022 | 25.43 | 25.67 | 25.01 | 25.04 | 8,721 | -0.34(-1.34%) |
Mar 11, 2022 | 25.94 | 25.97 | 25.38 | 25.38 | 6,392 | -0.63(-2.42%) |
Mar 10, 2022 | 26.01 | 26.03 | 25.36 | 26.01 | 6,935 | -0.79(-2.95%) |
Mar 09, 2022 | 25.84 | 26.80 | 25.55 | 26.80 | 12,162 | +1.27(+4.97%) |
Mar 08, 2022 | 25.61 | 25.80 | 25.26 | 25.53 | 8,329 | -0.06(-0.23%) |
Mar 07, 2022 | 25.47 | 25.68 | 25.47 | 25.59 | 11,757 | -0.01(-0.04%) |
Mar 04, 2022 | 25.54 | 25.84 | 25.38 | 25.60 | 25,692 | -0.05(-0.19%) |
Mar 03, 2022 | 25.50 | 25.79 | 25.32 | 25.65 | 50,038 | +0.15(+0.59%) |
Mar 02, 2022 | 25.27 | 25.93 | 25.15 | 25.50 | 36,061 | +0.31(+1.23%) |
Mar 01, 2022 | 25.10 | 25.70 | 25.05 | 25.19 | 14,843 | +0.23(+0.92%) |
Feb 28, 2022 | 25.00 | 25.37 | 24.95 | 24.96 | 11,402 | -0.20(-0.79%) |
Feb 25, 2022 | 25.15 | 25.44 | 25.04 | 25.16 | 12,437 | +0.12(+0.48%) |
Feb 24, 2022 | 25.00 | 25.17 | 24.89 | 25.04 | 22,689 | -0.14(-0.56%) |
Feb 23, 2022 | 24.92 | 25.31 | 24.88 | 25.18 | 14,088 | +0.25(+1.01%) |
Feb 22, 2022 | 25.08 | 25.17 | 24.75 | 24.93 | 11,718 | -0.27(-1.08%) |
Feb 18, 2022 | 25.20 | 0 | +0.11(+0.44%) | |||
Feb 17, 2022 | 24.99 | 25.32 | 24.83 | 25.09 | 9,162 | +0.21(+0.84%) |
Feb 16, 2022 | 24.77 | 24.92 | 24.70 | 24.88 | 14,158 | +0.11(+0.45%) |
Feb 15, 2022 | 24.89 | 24.99 | 24.67 | 24.77 | 5,907 | +0.22(+0.89%) |
Feb 14, 2022 | 24.88 | 24.88 | 24.50 | 24.55 | 54,260 | -0.33(-1.33%) |
Feb 11, 2022 | 24.90 | 25.12 | 24.73 | 24.88 | 39,905 | -0.09(-0.36%) |
Feb 10, 2022 | 24.85 | 24.99 | 24.60 | 24.97 | 52,335 | -0.02(-0.08%) |
Feb 09, 2022 | 25.09 | 25.09 | 24.89 | 24.99 | 39,599 | +0.10(+0.40%) |
Feb 08, 2022 | 25.02 | 25.09 | 24.85 | 24.89 | 21,788 | -0.17(-0.68%) |
Feb 07, 2022 | 25.28 | 25.36 | 25.03 | 25.06 | 12,501 | -0.13(-0.52%) |
Feb 04, 2022 | 25.55 | 25.65 | 25.19 | 25.19 | 27,941 | -0.44(-1.72%) |
Feb 03, 2022 | 26.04 | 25.56 | 25.63 | 15,595 | -0.45(-1.73%) | |
Feb 02, 2022 | 26.18 | 26.29 | 25.96 | 26.08 | 18,946 | +0.10(+0.38%) |
Feb 01, 2022 | 26.00 | 26.20 | 25.72 | 25.98 | 10,763 | +0.00(+0.00%) |
Jan 31, 2022 | 26.15 | 25.61 | 25.98 | 8,481 | -0.02(-0.08%) | |
Jan 28, 2022 | 25.50 | 26.52 | 25.50 | 26.00 | 46,527 | +0.53(+2.08%) |
Jan 27, 2022 | 26.15 | 26.27 | 25.39 | 25.47 | 15,847 | -0.50(-1.93%) |
Jan 26, 2022 | 26.29 | 26.35 | 25.92 | 25.97 | 6,005 | -0.29(-1.10%) |
Jan 25, 2022 | 26.19 | 26.42 | 26.19 | 26.26 | 15,070 | -0.12(-0.45%) |
Jan 24, 2022 | 26.20 | 26.38 | 25.91 | 26.38 | 25,289 | +0.16(+0.63%) |
Jan 21, 2022 | 26.26 | 26.30 | 26.22 | 26.22 | 4,529 | -0.08(-0.32%) |
Jan 20, 2022 | 26.39 | 26.39 | 26.28 | 26.30 | 12,272 | -0.06(-0.23%) |
Jan 19, 2022 | 26.52 | 26.52 | 26.25 | 26.36 | 7,954 | -0.04(-0.15%) |
Jan 18, 2022 | 26.46 | 26.61 | 26.24 | 26.40 | 9,441 | -0.23(-0.88%) |
Jan 14, 2022 | 26.63 | 0 | -0.13(-0.47%) | |||
Jan 13, 2022 | 26.48 | 26.76 | 26.46 | 26.76 | 5,270 | +0.16(+0.60%) |
Jan 12, 2022 | 26.68 | 26.70 | 26.52 | 26.60 | 8,987 | -0.03(-0.12%) |
Jan 11, 2022 | 26.33 | 26.68 | 26.33 | 26.63 | 16,249 | +0.24(+0.91%) |
Jan 10, 2022 | 26.10 | 26.39 | 26.10 | 26.39 | 24,868 | +0.17(+0.66%) |
Jan 07, 2022 | 26.18 | 26.44 | 26.16 | 26.22 | 15,779 | -0.06(-0.24%) |
Jan 06, 2022 | 26.25 | 26.43 | 26.11 | 26.28 | 45,831 | -0.15(-0.57%) |
Jan 05, 2022 | 26.83 | 28.03 | 26.43 | 26.43 | 7,920 | -0.39(-1.47%) |
Jan 04, 2022 | 27.13 | 27.13 | 26.75 | 26.82 | 3,186 | -0.29(-1.06%) |