Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.63 | 24.79 | 24.50 | 24.68 | 188,290 | +0.05(+0.20%) |
Mar 30, 2022 | 24.99 | 25.30 | 24.58 | 24.63 | 137,844 | -0.39(-1.56%) |
Mar 29, 2022 | 24.97 | 25.60 | 24.81 | 25.02 | 155,760 | +0.07(+0.28%) |
Mar 28, 2022 | 24.63 | 25.08 | 24.40 | 24.95 | 218,214 | +0.26(+1.05%) |
Mar 25, 2022 | 24.67 | 24.97 | 24.50 | 24.69 | 175,042 | +0.02(+0.08%) |
Mar 24, 2022 | 24.58 | 24.72 | 24.47 | 24.67 | 100,010 | +0.17(+0.69%) |
Mar 23, 2022 | 24.55 | 24.86 | 24.33 | 24.50 | 168,149 | -0.24(-0.97%) |
Mar 22, 2022 | 24.50 | 25.07 | 24.50 | 24.74 | 114,911 | +0.29(+1.19%) |
Mar 21, 2022 | 24.65 | 25.02 | 24.25 | 24.45 | 274,727 | -0.24(-0.97%) |
Mar 18, 2022 | 24.35 | 24.89 | 24.01 | 24.69 | 409,611 | +0.10(+0.41%) |
Mar 17, 2022 | 24.19 | 24.87 | 24.15 | 24.59 | 125,621 | +0.24(+0.99%) |
Mar 16, 2022 | 23.71 | 24.35 | 23.65 | 24.35 | 211,115 | +0.77(+3.27%) |
Mar 15, 2022 | 23.23 | 23.70 | 23.09 | 23.58 | 199,706 | +0.35(+1.51%) |
Mar 14, 2022 | 23.67 | 23.98 | 22.86 | 23.23 | 295,510 | -0.44(-1.86%) |
Mar 11, 2022 | 24.87 | 24.99 | 23.66 | 23.67 | 143,410 | -1.03(-4.17%) |
Mar 10, 2022 | 24.50 | 24.84 | 24.30 | 24.70 | 174,162 | -0.19(-0.76%) |
Mar 09, 2022 | 24.79 | 25.20 | 24.31 | 24.89 | 191,266 | +0.52(+2.13%) |
Mar 08, 2022 | 25.56 | 25.64 | 24.31 | 24.37 | 244,386 | -1.16(-4.54%) |
Mar 07, 2022 | 26.03 | 26.07 | 25.50 | 25.53 | 197,269 | -0.65(-2.48%) |
Mar 04, 2022 | 26.69 | 26.73 | 26.03 | 26.18 | 119,799 | -0.80(-2.97%) |
Mar 03, 2022 | 26.96 | 27.35 | 26.77 | 26.98 | 214,681 | +0.10(+0.37%) |
Mar 02, 2022 | 26.38 | 27.02 | 26.23 | 26.88 | 193,946 | +0.47(+1.78%) |
Mar 01, 2022 | 26.46 | 26.65 | 26.01 | 26.41 | 248,884 | -0.20(-0.75%) |
Feb 28, 2022 | 25.97 | 26.73 | 25.91 | 26.61 | 269,101 | +0.36(+1.37%) |
Feb 25, 2022 | 26.13 | 26.47 | 26.13 | 26.25 | 218,459 | -0.06(-0.23%) |
Feb 24, 2022 | 25.24 | 26.34 | 25.12 | 26.31 | 247,407 | +0.45(+1.74%) |
Feb 23, 2022 | 26.13 | 26.50 | 25.85 | 25.86 | 163,772 | -0.25(-0.96%) |
Feb 22, 2022 | 26.61 | 27.00 | 26.01 | 26.11 | 226,964 | -0.72(-2.68%) |
Feb 18, 2022 | 26.83 | 0 | -0.15(-0.56%) | |||
Feb 17, 2022 | 27.09 | 27.24 | 26.68 | 26.98 | 231,237 | -0.28(-1.03%) |
Feb 16, 2022 | 26.30 | 27.30 | 26.30 | 27.26 | 297,331 | +0.14(+0.52%) |
Feb 15, 2022 | 26.52 | 27.18 | 26.52 | 27.12 | 236,649 | +0.82(+3.12%) |
Feb 14, 2022 | 26.10 | 26.58 | 25.69 | 26.30 | 231,371 | +0.23(+0.88%) |
Feb 11, 2022 | 25.81 | 26.19 | 25.77 | 26.07 | 216,798 | +0.26(+1.01%) |
Feb 10, 2022 | 25.86 | 26.45 | 25.78 | 25.81 | 320,073 | -0.41(-1.54%) |
Feb 09, 2022 | 26.86 | 26.89 | 26.12 | 26.21 | 207,970 | -0.54(-2.00%) |
Feb 08, 2022 | 26.24 | 27.07 | 26.10 | 26.75 | 220,042 | +0.54(+2.06%) |
Feb 07, 2022 | 27.03 | 27.45 | 26.16 | 26.21 | 371,463 | -0.96(-3.53%) |
Feb 04, 2022 | 28.06 | 28.19 | 26.73 | 27.17 | 349,646 | -0.83(-2.96%) |
Feb 03, 2022 | 25.60 | 28.00 | 647,740 | -0.23(-0.81%) | ||
Feb 02, 2022 | 27.63 | 28.23 | 27.34 | 28.23 | 325,256 | +0.62(+2.25%) |
Feb 01, 2022 | 27.61 | 27.81 | 27.10 | 27.61 | 337,709 | -0.06(-0.22%) |
Jan 31, 2022 | 26.28 | 27.70 | 27.67 | 366,211 | +1.25(+4.73%) | |
Jan 28, 2022 | 26.09 | 26.43 | 25.29 | 26.42 | 216,486 | +0.60(+2.32%) |
Jan 27, 2022 | 27.26 | 27.55 | 25.65 | 25.82 | 349,612 | -1.36(-5.00%) |
Jan 26, 2022 | 27.62 | 27.97 | 27.12 | 27.18 | 256,085 | -0.23(-0.84%) |
Jan 25, 2022 | 27.43 | 27.68 | 26.68 | 27.41 | 259,152 | -0.23(-0.83%) |
Jan 24, 2022 | 27.16 | 27.70 | 26.49 | 27.64 | 321,079 | +0.62(+2.29%) |
Jan 21, 2022 | 27.21 | 28.18 | 26.91 | 27.02 | 402,319 | -0.40(-1.46%) |
Jan 20, 2022 | 27.96 | 28.39 | 27.38 | 27.42 | 202,343 | -0.39(-1.40%) |
Jan 19, 2022 | 28.74 | 28.88 | 27.77 | 27.81 | 240,264 | -1.01(-3.50%) |
Jan 18, 2022 | 29.42 | 29.61 | 28.77 | 28.82 | 149,058 | -0.88(-2.96%) |
Jan 14, 2022 | 29.70 | 0 | +0.13(+0.44%) | |||
Jan 13, 2022 | 29.70 | 30.15 | 29.46 | 29.57 | 140,958 | +0.04(+0.14%) |
Jan 12, 2022 | 30.45 | 30.45 | 29.53 | 29.53 | 179,562 | -0.90(-2.96%) |
Jan 11, 2022 | 30.84 | 30.98 | 29.98 | 30.43 | 129,536 | -0.15(-0.49%) |
Jan 10, 2022 | 29.93 | 30.60 | 29.75 | 30.58 | 333,990 | +0.46(+1.53%) |
Jan 07, 2022 | 30.48 | 30.74 | 29.93 | 30.12 | 222,489 | +0.06(+0.20%) |
Jan 06, 2022 | 30.69 | 31.00 | 29.75 | 30.06 | 279,922 | -0.50(-1.64%) |
Jan 05, 2022 | 30.42 | 30.77 | 30.24 | 30.56 | 200,489 | +0.11(+0.36%) |
Jan 04, 2022 | 30.08 | 30.60 | 29.92 | 30.45 | 240,665 | +0.51(+1.70%) |