Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.81 | 23.88 | 23.77 | 23.78 | 1,079,256 | -0.05(-0.22%) |
Mar 30, 2022 | 23.73 | 23.89 | 23.72 | 23.84 | 1,435,404 | +0.10(+0.41%) |
Mar 29, 2022 | 23.77 | 23.79 | 23.66 | 23.74 | 1,369,273 | +0.25(+1.05%) |
Mar 28, 2022 | 23.42 | 23.53 | 23.40 | 23.49 | 804,957 | +0.03(+0.11%) |
Mar 25, 2022 | 23.47 | 23.53 | 23.42 | 23.47 | 792,058 | -0.02(-0.07%) |
Mar 24, 2022 | 23.46 | 23.51 | 23.39 | 23.48 | 514,496 | +0.02(+0.08%) |
Mar 23, 2022 | 23.40 | 23.54 | 23.34 | 23.47 | 619,627 | +0.03(+0.11%) |
Mar 22, 2022 | 23.62 | 23.62 | 23.36 | 23.44 | 595,500 | -0.08(-0.34%) |
Mar 21, 2022 | 23.98 | 23.99 | 23.46 | 23.52 | 1,448,845 | -0.26(-1.08%) |
Mar 18, 2022 | 23.42 | 23.86 | 23.42 | 23.77 | 2,932,745 | +0.20(+0.86%) |
Mar 17, 2022 | 23.39 | 23.61 | 23.39 | 23.57 | 4,302,218 | +0.11(+0.49%) |
Mar 16, 2022 | 23.27 | 23.49 | 23.22 | 23.46 | 1,523,651 | +0.27(+1.18%) |
Mar 15, 2022 | 23.13 | 23.20 | 23.06 | 23.18 | 3,182,483 | +0.13(+0.57%) |
Mar 14, 2022 | 23.21 | 23.24 | 23.04 | 23.05 | 1,159,669 | -0.12(-0.53%) |
Mar 11, 2022 | 23.35 | 23.36 | 23.16 | 23.17 | 3,733,208 | -0.13(-0.57%) |
Mar 10, 2022 | 23.37 | 23.39 | 23.22 | 23.31 | 2,331,843 | -0.17(-0.71%) |
Mar 09, 2022 | 23.38 | 23.61 | 23.38 | 23.47 | 4,306,951 | +0.36(+1.56%) |
Mar 08, 2022 | 23.03 | 23.29 | 22.92 | 23.11 | 4,214,233 | +0.29(+1.27%) |
Mar 07, 2022 | 23.22 | 23.22 | 22.78 | 22.82 | 5,423,114 | -0.60(-2.56%) |
Mar 04, 2022 | 23.38 | 23.51 | 23.33 | 23.42 | 2,172,613 | -0.18(-0.75%) |
Mar 03, 2022 | 23.61 | 23.61 | 23.43 | 23.60 | 5,424,192 | +0.25(+1.06%) |
Mar 02, 2022 | 23.49 | 23.61 | 23.30 | 23.35 | 5,216,636 | -0.26(-1.12%) |
Mar 01, 2022 | 23.76 | 23.79 | 23.54 | 23.62 | 6,625,254 | -0.24(-1.00%) |
Feb 28, 2022 | 24.16 | 24.24 | 23.50 | 23.85 | 8,814,084 | -1.23(-4.90%) |
Feb 25, 2022 | 24.92 | 25.08 | 24.95 | 25.08 | 3,346,510 | +0.58(+2.36%) |
Feb 24, 2022 | 24.55 | 24.55 | 24.33 | 24.50 | 9,050,033 | -0.80(-3.16%) |
Feb 23, 2022 | 25.45 | 25.47 | 25.28 | 25.30 | 4,921,681 | -0.08(-0.31%) |
Feb 22, 2022 | 25.35 | 25.42 | 25.34 | 25.38 | 2,864,487 | -0.11(-0.45%) |
Feb 18, 2022 | 25.49 | 0 | -0.03(-0.10%) | |||
Feb 17, 2022 | 25.52 | 25.55 | 25.47 | 25.52 | 3,217,885 | -0.04(-0.17%) |
Feb 16, 2022 | 25.49 | 25.60 | 25.48 | 25.57 | 4,801,146 | +0.11(+0.41%) |
Feb 15, 2022 | 25.41 | 25.47 | 25.36 | 25.46 | 2,100,078 | +0.20(+0.80%) |
Feb 14, 2022 | 25.25 | 25.29 | 25.21 | 25.26 | 3,154,044 | +0.00(+0.00%) |
Feb 11, 2022 | 25.42 | 25.45 | 25.21 | 25.26 | 3,113,904 | -0.17(-0.66%) |
Feb 10, 2022 | 25.38 | 25.63 | 25.38 | 25.42 | 4,963,299 | -0.02(-0.07%) |
Feb 09, 2022 | 25.35 | 25.47 | 25.35 | 25.44 | 2,564,389 | +0.13(+0.52%) |
Feb 08, 2022 | 25.24 | 25.32 | 25.21 | 25.31 | 2,141,436 | +0.06(+0.24%) |
Feb 07, 2022 | 25.22 | 25.28 | 25.20 | 25.25 | 967,224 | -0.01(-0.03%) |
Feb 04, 2022 | 25.20 | 25.28 | 25.19 | 25.26 | 1,853,516 | -0.03(-0.10%) |
Feb 03, 2022 | 25.22 | 25.30 | 25.28 | 2,239,141 | +0.02(+0.07%) | |
Feb 02, 2022 | 25.22 | 25.27 | 25.15 | 25.27 | 996,799 | +0.10(+0.38%) |
Feb 01, 2022 | 25.15 | 25.19 | 25.08 | 25.17 | 1,076,497 | +0.09(+0.37%) |
Jan 31, 2022 | 24.94 | 25.09 | 25.08 | 1,668,545 | +0.23(+0.91%) | |
Jan 28, 2022 | 24.84 | 24.85 | 24.78 | 24.85 | 850,631 | +0.01(+0.04%) |
Jan 27, 2022 | 24.95 | 25.00 | 24.81 | 24.84 | 1,531,276 | +0.02(+0.07%) |
Jan 26, 2022 | 25.07 | 25.09 | 24.80 | 24.82 | 4,913,372 | -0.22(-0.87%) |
Jan 25, 2022 | 25.00 | 25.07 | 24.98 | 25.04 | 1,579,041 | +0.01(+0.04%) |
Jan 24, 2022 | 25.02 | 25.05 | 24.94 | 25.03 | 2,291,139 | -0.13(-0.52%) |
Jan 21, 2022 | 25.17 | 25.23 | 25.11 | 25.16 | 3,680,203 | +0.05(+0.21%) |
Jan 20, 2022 | 25.17 | 25.23 | 25.10 | 25.11 | 2,212,187 | +0.03(+0.10%) |
Jan 19, 2022 | 24.98 | 25.10 | 24.98 | 25.09 | 1,523,864 | +0.32(+1.31%) |
Jan 18, 2022 | 24.95 | 25.00 | 24.75 | 24.76 | 4,098,670 | -0.28(-1.12%) |
Jan 14, 2022 | 25.04 | 0 | -0.05(-0.21%) | |||
Jan 13, 2022 | 25.14 | 25.15 | 25.07 | 25.09 | 1,472,703 | -0.07(-0.28%) |
Jan 12, 2022 | 25.04 | 25.16 | 25.04 | 25.16 | 2,290,312 | +0.23(+0.91%) |
Jan 11, 2022 | 24.81 | 24.95 | 24.78 | 24.94 | 2,379,084 | +0.12(+0.49%) |
Jan 10, 2022 | 24.75 | 24.82 | 24.74 | 24.81 | 1,564,417 | -0.07(-0.28%) |
Jan 07, 2022 | 24.83 | 24.89 | 24.78 | 24.88 | 3,039,130 | +0.13(+0.53%) |
Jan 06, 2022 | 24.72 | 24.79 | 24.72 | 24.75 | 1,106,041 | +0.01(+0.04%) |
Jan 05, 2022 | 24.88 | 24.93 | 24.73 | 24.74 | 2,802,042 | -0.04(-0.18%) |
Jan 04, 2022 | 24.79 | 24.88 | 24.75 | 24.79 | 896,827 | -0.14(-0.56%) |