Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.94 | 27.23 | 26.72 | 26.90 | 106,385 | -0.06(-0.22%) |
Mar 30, 2022 | 26.53 | 27.16 | 26.48 | 26.96 | 90,498 | +0.12(+0.45%) |
Mar 29, 2022 | 26.56 | 27.03 | 26.45 | 26.84 | 91,053 | +0.67(+2.56%) |
Mar 28, 2022 | 26.05 | 26.50 | 25.65 | 26.17 | 89,815 | +0.10(+0.38%) |
Mar 25, 2022 | 26.34 | 26.34 | 25.88 | 26.07 | 88,913 | -0.34(-1.29%) |
Mar 24, 2022 | 26.24 | 26.58 | 25.72 | 26.41 | 110,329 | +0.35(+1.34%) |
Mar 23, 2022 | 25.90 | 26.50 | 25.90 | 26.06 | 90,564 | +0.01(+0.04%) |
Mar 22, 2022 | 26.14 | 26.61 | 25.90 | 26.05 | 114,061 | -0.06(-0.23%) |
Mar 21, 2022 | 25.64 | 26.43 | 25.60 | 26.11 | 117,593 | +0.46(+1.79%) |
Mar 18, 2022 | 25.07 | 25.74 | 25.00 | 25.65 | 259,377 | +0.59(+2.35%) |
Mar 17, 2022 | 24.52 | 25.12 | 24.41 | 25.06 | 77,590 | +0.33(+1.33%) |
Mar 16, 2022 | 24.29 | 24.77 | 24.07 | 24.73 | 136,411 | +0.71(+2.96%) |
Mar 15, 2022 | 23.57 | 24.07 | 23.45 | 24.02 | 124,441 | +0.69(+2.96%) |
Mar 14, 2022 | 23.26 | 23.43 | 22.83 | 23.33 | 344,755 | +0.06(+0.26%) |
Mar 11, 2022 | 24.79 | 24.79 | 23.23 | 23.27 | 108,129 | -1.41(-5.71%) |
Mar 10, 2022 | 24.66 | 24.83 | 24.19 | 24.68 | 86,643 | -0.36(-1.44%) |
Mar 09, 2022 | 24.93 | 25.32 | 24.68 | 25.04 | 168,549 | +0.72(+2.96%) |
Mar 08, 2022 | 23.85 | 24.60 | 23.72 | 24.32 | 188,691 | +0.53(+2.23%) |
Mar 07, 2022 | 23.87 | 24.25 | 23.22 | 23.79 | 182,271 | +0.10(+0.42%) |
Mar 04, 2022 | 24.06 | 24.37 | 23.49 | 23.69 | 102,139 | -0.53(-2.19%) |
Mar 03, 2022 | 25.33 | 25.33 | 24.00 | 24.22 | 120,594 | -0.93(-3.70%) |
Mar 02, 2022 | 24.61 | 25.27 | 24.34 | 25.15 | 161,683 | +0.61(+2.49%) |
Mar 01, 2022 | 24.52 | 24.91 | 24.28 | 24.54 | 171,692 | -0.05(-0.20%) |
Feb 28, 2022 | 24.52 | 25.00 | 24.32 | 24.59 | 205,638 | -0.26(-1.05%) |
Feb 25, 2022 | 24.75 | 25.00 | 24.68 | 24.85 | 145,146 | +0.12(+0.49%) |
Feb 24, 2022 | 22.90 | 24.84 | 22.55 | 24.73 | 219,642 | +1.01(+4.26%) |
Feb 23, 2022 | 24.42 | 24.60 | 23.70 | 23.72 | 126,093 | -0.56(-2.31%) |
Feb 22, 2022 | 24.90 | 25.43 | 24.16 | 24.28 | 254,099 | -0.98(-3.88%) |
Feb 18, 2022 | 25.26 | 0 | -0.20(-0.79%) | |||
Feb 17, 2022 | 25.29 | 25.71 | 25.07 | 25.46 | 179,678 | -0.19(-0.74%) |
Feb 16, 2022 | 26.30 | 26.30 | 24.89 | 25.65 | 499,107 | -0.81(-3.06%) |
Feb 15, 2022 | 25.96 | 26.52 | 25.62 | 26.46 | 125,076 | +0.84(+3.28%) |
Feb 14, 2022 | 25.47 | 26.13 | 25.31 | 25.62 | 102,040 | +0.06(+0.23%) |
Feb 11, 2022 | 26.43 | 26.79 | 25.38 | 25.56 | 135,324 | -0.77(-2.92%) |
Feb 10, 2022 | 26.00 | 27.08 | 25.91 | 26.33 | 159,337 | -0.31(-1.16%) |
Feb 09, 2022 | 25.62 | 27.83 | 25.62 | 26.64 | 424,946 | +0.67(+2.58%) |
Feb 08, 2022 | 25.89 | 26.75 | 25.83 | 25.97 | 253,665 | +0.03(+0.12%) |
Feb 07, 2022 | 25.98 | 26.48 | 25.66 | 25.94 | 174,373 | +0.05(+0.19%) |
Feb 04, 2022 | 25.13 | 26.30 | 25.13 | 25.89 | 167,681 | +0.49(+1.93%) |
Feb 03, 2022 | 25.29 | 25.96 | 25.40 | 107,549 | -0.50(-1.93%) | |
Feb 02, 2022 | 26.53 | 26.53 | 25.45 | 25.90 | 196,558 | -0.49(-1.86%) |
Feb 01, 2022 | 27.48 | 27.58 | 26.32 | 26.39 | 272,511 | -1.27(-4.59%) |
Jan 31, 2022 | 26.08 | 27.66 | 27.66 | 133,610 | +1.34(+5.09%) | |
Jan 28, 2022 | 26.00 | 26.29 | 25.23 | 26.32 | 87,801 | +0.47(+1.82%) |
Jan 27, 2022 | 25.97 | 26.25 | 25.56 | 25.85 | 123,004 | +0.13(+0.51%) |
Jan 26, 2022 | 26.81 | 27.06 | 25.58 | 25.72 | 102,666 | -0.47(-1.79%) |
Jan 25, 2022 | 26.93 | 27.28 | 26.09 | 26.19 | 184,576 | -1.15(-4.21%) |
Jan 24, 2022 | 25.68 | 27.42 | 25.32 | 27.34 | 182,334 | +1.27(+4.87%) |
Jan 21, 2022 | 26.13 | 26.85 | 25.99 | 26.07 | 238,124 | -0.31(-1.18%) |
Jan 20, 2022 | 26.89 | 27.68 | 26.28 | 26.38 | 122,674 | -0.39(-1.46%) |
Jan 19, 2022 | 26.94 | 27.57 | 26.51 | 26.77 | 98,041 | -0.08(-0.30%) |
Jan 18, 2022 | 27.48 | 28.07 | 26.79 | 26.85 | 142,582 | -1.02(-3.66%) |
Jan 14, 2022 | 27.87 | 0 | +0.15(+0.54%) | |||
Jan 13, 2022 | 28.38 | 28.38 | 27.46 | 27.72 | 192,366 | -0.40(-1.42%) |
Jan 12, 2022 | 29.67 | 29.93 | 28.09 | 28.12 | 103,098 | -1.37(-4.65%) |
Jan 11, 2022 | 28.99 | 29.78 | 28.94 | 29.49 | 102,550 | +0.35(+1.20%) |
Jan 10, 2022 | 28.07 | 29.24 | 27.19 | 29.14 | 162,216 | +0.74(+2.61%) |
Jan 07, 2022 | 28.46 | 29.11 | 28.07 | 28.40 | 146,371 | -0.22(-0.77%) |
Jan 06, 2022 | 28.23 | 29.36 | 27.80 | 28.62 | 165,945 | +0.04(+0.14%) |
Jan 05, 2022 | 29.54 | 29.90 | 28.54 | 28.58 | 146,968 | -1.22(-4.09%) |
Jan 04, 2022 | 30.89 | 31.18 | 29.18 | 29.80 | 151,633 | -1.10(-3.56%) |