Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.65 | 26.71 | 26.06 | 26.08 | 6,299,593 | -0.44(-1.66%) |
Mar 30, 2022 | 26.30 | 26.77 | 26.27 | 26.52 | 9,586,257 | +0.05(+0.17%) |
Mar 29, 2022 | 25.84 | 26.52 | 25.82 | 26.48 | 7,399,253 | +0.94(+3.70%) |
Mar 28, 2022 | 24.97 | 25.53 | 24.92 | 25.53 | 6,265,085 | +0.49(+1.98%) |
Mar 25, 2022 | 24.95 | 25.08 | 24.77 | 25.04 | 5,248,719 | +0.16(+0.66%) |
Mar 24, 2022 | 24.97 | 25.03 | 24.58 | 24.87 | 6,427,148 | -0.01(-0.04%) |
Mar 23, 2022 | 24.97 | 25.00 | 24.52 | 24.88 | 11,892,936 | -0.09(-0.37%) |
Mar 22, 2022 | 24.48 | 25.03 | 24.46 | 24.97 | 14,823,302 | +0.67(+2.75%) |
Mar 21, 2022 | 24.87 | 24.98 | 24.19 | 24.30 | 12,863,468 | -0.61(-2.43%) |
Mar 18, 2022 | 24.97 | 25.28 | 24.82 | 24.91 | 22,010,522 | -0.24(-0.97%) |
Mar 17, 2022 | 24.56 | 25.23 | 24.55 | 25.15 | 13,902,452 | +0.47(+1.91%) |
Mar 16, 2022 | 24.63 | 24.91 | 24.27 | 24.68 | 13,363,160 | +0.28(+1.15%) |
Mar 15, 2022 | 24.29 | 24.68 | 24.26 | 24.40 | 5,275,581 | +0.19(+0.78%) |
Mar 14, 2022 | 24.64 | 24.81 | 24.01 | 24.21 | 6,762,079 | -0.33(-1.33%) |
Mar 11, 2022 | 24.98 | 25.03 | 24.49 | 24.54 | 5,621,994 | -0.20(-0.80%) |
Mar 10, 2022 | 24.59 | 25.04 | 24.44 | 24.74 | 7,762,036 | -0.11(-0.44%) |
Mar 09, 2022 | 24.81 | 25.10 | 24.80 | 24.85 | 4,910,413 | +0.55(+2.27%) |
Mar 08, 2022 | 24.15 | 24.88 | 24.04 | 24.30 | 9,780,087 | +0.07(+0.30%) |
Mar 07, 2022 | 25.09 | 25.28 | 24.20 | 24.22 | 9,654,895 | -0.99(-3.91%) |
Mar 04, 2022 | 25.57 | 25.77 | 24.95 | 25.21 | 12,854,432 | -0.61(-2.35%) |
Mar 03, 2022 | 26.27 | 26.33 | 25.57 | 25.81 | 8,784,102 | -0.24(-0.94%) |
Mar 02, 2022 | 25.33 | 26.17 | 25.33 | 26.06 | 11,571,588 | +0.81(+3.22%) |
Mar 01, 2022 | 25.40 | 25.72 | 25.13 | 25.25 | 12,948,533 | -0.05(-0.18%) |
Feb 28, 2022 | 25.24 | 25.57 | 24.89 | 25.29 | 14,512,793 | -0.10(-0.39%) |
Feb 25, 2022 | 25.02 | 25.40 | 24.82 | 25.39 | 8,318,711 | +0.49(+1.96%) |
Feb 24, 2022 | 23.97 | 25.00 | 23.93 | 24.90 | 9,073,110 | +0.51(+2.08%) |
Feb 23, 2022 | 24.89 | 25.03 | 24.34 | 24.39 | 9,479,294 | -0.31(-1.24%) |
Feb 22, 2022 | 25.12 | 25.19 | 24.66 | 24.70 | 8,951,746 | -0.55(-2.18%) |
Feb 18, 2022 | 25.25 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 25.84 | 25.98 | 25.22 | 25.25 | 18,632,598 | -0.79(-3.02%) |
Feb 16, 2022 | 26.15 | 26.29 | 25.83 | 26.03 | 4,847,775 | -0.07(-0.28%) |
Feb 15, 2022 | 25.64 | 26.15 | 25.64 | 26.10 | 9,973,653 | +0.63(+2.49%) |
Feb 14, 2022 | 25.47 | 25.69 | 25.20 | 25.47 | 10,112,263 | -0.08(-0.32%) |
Feb 11, 2022 | 25.66 | 25.88 | 25.24 | 25.55 | 10,808,982 | -0.11(-0.42%) |
Feb 10, 2022 | 25.85 | 26.23 | 25.54 | 25.66 | 7,782,891 | -0.44(-1.70%) |
Feb 09, 2022 | 25.73 | 26.23 | 25.61 | 26.10 | 5,559,950 | +0.63(+2.49%) |
Feb 08, 2022 | 25.55 | 25.64 | 25.33 | 25.47 | 10,721,555 | -0.02(-0.07%) |
Feb 07, 2022 | 25.57 | 25.82 | 25.46 | 25.49 | 9,099,211 | +0.04(+0.14%) |
Feb 04, 2022 | 25.49 | 25.73 | 25.27 | 25.45 | 5,113,984 | -0.16(-0.64%) |
Feb 03, 2022 | 25.78 | 25.59 | 25.62 | 3,931,481 | -0.41(-1.56%) | |
Feb 02, 2022 | 26.17 | 26.17 | 25.90 | 26.02 | 5,889,344 | +0.05(+0.21%) |
Feb 01, 2022 | 26.04 | 26.23 | 25.80 | 25.97 | 11,172,817 | +0.08(+0.31%) |
Jan 31, 2022 | 25.49 | 25.97 | 25.89 | 6,288,134 | +0.35(+1.38%) | |
Jan 28, 2022 | 24.96 | 25.54 | 24.63 | 25.53 | 7,165,013 | +0.58(+2.32%) |
Jan 27, 2022 | 25.12 | 25.51 | 24.85 | 24.96 | 6,449,581 | +0.08(+0.33%) |
Jan 26, 2022 | 25.40 | 25.72 | 24.71 | 24.87 | 10,632,429 | -0.20(-0.79%) |
Jan 25, 2022 | 24.64 | 25.23 | 24.29 | 25.07 | 5,788,975 | +0.20(+0.80%) |
Jan 24, 2022 | 24.14 | 24.96 | 23.73 | 24.87 | 9,301,647 | +0.29(+1.18%) |
Jan 21, 2022 | 24.87 | 24.94 | 24.40 | 24.58 | 7,456,442 | -0.35(-1.41%) |
Jan 20, 2022 | 25.35 | 25.51 | 24.92 | 24.94 | 5,699,748 | -0.21(-0.83%) |
Jan 19, 2022 | 25.53 | 25.64 | 25.15 | 25.15 | 4,013,525 | -0.27(-1.07%) |
Jan 18, 2022 | 25.66 | 25.76 | 25.30 | 25.42 | 4,594,645 | -0.40(-1.54%) |
Jan 14, 2022 | 25.81 | 0 | +0.13(+0.49%) | |||
Jan 13, 2022 | 26.08 | 26.16 | 25.62 | 25.69 | 5,088,715 | -0.37(-1.42%) |
Jan 12, 2022 | 26.16 | 26.37 | 26.02 | 26.06 | 3,430,326 | -0.14(-0.52%) |
Jan 11, 2022 | 25.96 | 26.26 | 25.62 | 26.19 | 3,409,192 | +0.23(+0.87%) |
Jan 10, 2022 | 25.78 | 26.02 | 25.48 | 25.97 | 7,023,492 | +0.14(+0.56%) |
Jan 07, 2022 | 26.16 | 26.33 | 25.81 | 25.82 | 5,795,348 | -0.40(-1.52%) |
Jan 06, 2022 | 26.40 | 26.60 | 25.82 | 26.22 | 7,959,983 | -0.04(-0.14%) |
Jan 05, 2022 | 27.30 | 27.35 | 26.24 | 26.26 | 7,399,401 | -1.01(-3.71%) |
Jan 04, 2022 | 27.19 | 27.46 | 26.98 | 27.27 | 6,560,678 | +0.18(+0.67%) |