Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.85 | 24.85 | 24.69 | 24.71 | 602,606 | -0.06(-0.26%) |
Mar 30, 2022 | 24.84 | 24.85 | 24.77 | 24.77 | 7,590 | -0.11(-0.42%) |
Mar 29, 2022 | 24.70 | 24.88 | 24.70 | 24.88 | 7,560 | +0.28(+1.14%) |
Mar 28, 2022 | 24.43 | 24.60 | 24.43 | 24.60 | 19,537 | +0.14(+0.58%) |
Mar 25, 2022 | 24.60 | 24.60 | 24.43 | 24.46 | 44,834 | -0.14(-0.55%) |
Mar 24, 2022 | 24.55 | 24.59 | 24.52 | 24.59 | 61,114 | +0.04(+0.15%) |
Mar 23, 2022 | 24.65 | 24.65 | 24.56 | 24.56 | 15,717 | -0.10(-0.41%) |
Mar 22, 2022 | 24.54 | 24.66 | 24.50 | 24.66 | 77,401 | +0.12(+0.48%) |
Mar 21, 2022 | 24.78 | 24.78 | 24.45 | 24.54 | 13,848 | -0.23(-0.95%) |
Mar 18, 2022 | 24.66 | 24.77 | 24.61 | 24.77 | 1,830,048 | +0.07(+0.30%) |
Mar 17, 2022 | 24.61 | 24.70 | 24.61 | 24.70 | 5,941 | +0.10(+0.41%) |
Mar 16, 2022 | 24.38 | 24.60 | 24.28 | 24.60 | 160,693 | +0.33(+1.36%) |
Mar 15, 2022 | 24.13 | 24.37 | 24.13 | 24.27 | 28,365 | +0.15(+0.62%) |
Mar 14, 2022 | 24.37 | 24.37 | 24.07 | 24.12 | 41,229 | -0.27(-1.11%) |
Mar 11, 2022 | 24.60 | 24.61 | 24.39 | 24.39 | 15,330 | -0.19(-0.77%) |
Mar 10, 2022 | 24.65 | 24.66 | 24.55 | 24.58 | 54,580 | -0.20(-0.81%) |
Mar 09, 2022 | 24.73 | 24.79 | 24.69 | 24.78 | 23,570 | +0.19(+0.77%) |
Mar 08, 2022 | 24.69 | 24.74 | 24.59 | 24.59 | 43,884 | -0.05(-0.22%) |
Mar 07, 2022 | 24.83 | 24.83 | 24.64 | 24.64 | 7,758 | -0.24(-0.97%) |
Mar 04, 2022 | 25.01 | 25.01 | 24.89 | 24.89 | 10,475 | -0.16(-0.65%) |
Mar 03, 2022 | 25.14 | 25.15 | 25.04 | 25.05 | 9,158 | -0.04(-0.16%) |
Mar 02, 2022 | 24.98 | 25.09 | 24.95 | 25.09 | 14,178 | +0.11(+0.43%) |
Mar 01, 2022 | 25.11 | 25.14 | 24.98 | 24.98 | 10,756 | -0.17(-0.67%) |
Feb 28, 2022 | 25.09 | 25.28 | 25.09 | 25.15 | 31,214 | -0.07(-0.29%) |
Feb 25, 2022 | 25.13 | 25.22 | 25.18 | 25.22 | 12,280 | +0.17(+0.66%) |
Feb 24, 2022 | 24.77 | 25.06 | 24.74 | 25.06 | 9,621 | +0.11(+0.45%) |
Feb 23, 2022 | 24.98 | 25.01 | 24.94 | 24.95 | 27,434 | +0.04(+0.14%) |
Feb 22, 2022 | 24.99 | 25.02 | 24.88 | 24.91 | 17,397 | -0.10(-0.38%) |
Feb 18, 2022 | 25.00 | 0 | +0.05(+0.20%) | |||
Feb 17, 2022 | 24.97 | 25.04 | 24.95 | 24.95 | 35,281 | -0.11(-0.46%) |
Feb 16, 2022 | 24.93 | 25.07 | 24.88 | 25.07 | 30,664 | +0.10(+0.40%) |
Feb 15, 2022 | 24.94 | 25.01 | 24.93 | 24.97 | 6,195 | +0.02(+0.08%) |
Feb 14, 2022 | 24.97 | 24.98 | 24.83 | 24.95 | 17,648 | -0.00(-0.02%) |
Feb 11, 2022 | 25.15 | 25.16 | 24.95 | 24.95 | 16,157 | -0.16(-0.62%) |
Feb 10, 2022 | 25.30 | 25.34 | 25.09 | 25.11 | 20,690 | -0.28(-1.10%) |
Feb 09, 2022 | 25.37 | 25.45 | 25.37 | 25.39 | 14,630 | +0.11(+0.42%) |
Feb 08, 2022 | 25.33 | 25.36 | 25.29 | 25.29 | 10,076 | -0.00(-0.01%) |
Feb 07, 2022 | 25.31 | 25.32 | 25.22 | 25.29 | 11,298 | -0.04(-0.15%) |
Feb 04, 2022 | 25.32 | 25.36 | 25.18 | 25.32 | 8,245 | -0.08(-0.33%) |
Feb 03, 2022 | 25.45 | 25.51 | 25.40 | 25.41 | 20,472 | -0.26(-1.00%) |
Feb 02, 2022 | 25.59 | 25.69 | 25.57 | 25.66 | 27,059 | +0.06(+0.22%) |
Feb 01, 2022 | 25.61 | 25.65 | 25.48 | 25.61 | 16,682 | -0.04(-0.16%) |
Jan 31, 2022 | 25.60 | 25.63 | 25.65 | 429,488 | +0.10(+0.41%) | |
Jan 28, 2022 | 25.43 | 25.55 | 25.38 | 25.55 | 11,494 | +0.03(+0.10%) |
Jan 27, 2022 | 25.68 | 25.69 | 25.45 | 25.52 | 13,896 | -0.09(-0.35%) |
Jan 26, 2022 | 25.78 | 25.86 | 25.59 | 25.61 | 19,905 | -0.07(-0.25%) |
Jan 25, 2022 | 25.70 | 25.71 | 25.63 | 25.68 | 32,991 | -0.11(-0.41%) |
Jan 24, 2022 | 25.74 | 25.79 | 25.57 | 25.78 | 38,624 | +0.03(+0.10%) |
Jan 21, 2022 | 25.76 | 25.85 | 25.74 | 25.75 | 8,974 | -0.01(-0.02%) |
Jan 20, 2022 | 25.90 | 25.99 | 25.76 | 25.76 | 21,033 | -0.08(-0.31%) |
Jan 19, 2022 | 25.87 | 25.96 | 25.84 | 25.84 | 17,961 | +0.01(+0.04%) |
Jan 18, 2022 | 25.89 | 25.90 | 25.82 | 25.83 | 9,139 | -0.15(-0.58%) |
Jan 14, 2022 | 25.98 | 0 | +0.01(+0.05%) | |||
Jan 13, 2022 | 26.02 | 26.09 | 25.96 | 25.97 | 16,953 | -0.09(-0.36%) |
Jan 12, 2022 | 26.10 | 26.10 | 26.01 | 26.06 | 17,140 | +0.04(+0.17%) |
Jan 11, 2022 | 25.86 | 26.02 | 25.86 | 26.02 | 165,085 | +0.13(+0.48%) |
Jan 10, 2022 | 25.85 | 25.91 | 25.75 | 25.89 | 7,611 | +0.01(+0.03%) |
Jan 07, 2022 | 25.89 | 25.92 | 25.85 | 25.88 | 224,060 | -0.04(-0.14%) |
Jan 06, 2022 | 25.90 | 26.01 | 25.90 | 25.92 | 9,311 | +0.03(+0.12%) |
Jan 05, 2022 | 26.17 | 26.17 | 25.89 | 25.89 | 8,349 | -0.26(-0.99%) |
Jan 04, 2022 | 26.24 | 26.24 | 26.09 | 26.15 | 11,897 | -0.03(-0.11%) |