Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.32 | 21.51 | 20.98 | 21.03 | 438,496 | -0.26(-1.23%) |
Mar 30, 2022 | 21.54 | 21.62 | 21.24 | 21.30 | 283,346 | -0.27(-1.26%) |
Mar 29, 2022 | 20.88 | 21.63 | 20.88 | 21.57 | 679,661 | +0.96(+4.67%) |
Mar 28, 2022 | 20.72 | 20.79 | 20.48 | 20.61 | 339,634 | -0.12(-0.57%) |
Mar 25, 2022 | 20.63 | 20.95 | 20.54 | 20.72 | 452,244 | +0.15(+0.71%) |
Mar 24, 2022 | 20.53 | 20.71 | 20.14 | 20.58 | 443,858 | +0.12(+0.58%) |
Mar 23, 2022 | 21.00 | 21.07 | 20.39 | 20.46 | 659,018 | -0.61(-2.88%) |
Mar 22, 2022 | 21.42 | 21.61 | 20.94 | 21.07 | 544,997 | -0.14(-0.64%) |
Mar 21, 2022 | 21.53 | 21.65 | 21.09 | 21.21 | 196,571 | -0.31(-1.43%) |
Mar 18, 2022 | 21.79 | 21.79 | 21.28 | 21.51 | 610,352 | -0.24(-1.13%) |
Mar 17, 2022 | 21.53 | 21.82 | 21.50 | 21.76 | 194,340 | +0.09(+0.42%) |
Mar 16, 2022 | 21.36 | 21.73 | 21.17 | 21.67 | 422,597 | +0.57(+2.69%) |
Mar 15, 2022 | 21.01 | 21.24 | 20.68 | 21.10 | 530,696 | +0.25(+1.21%) |
Mar 14, 2022 | 21.00 | 21.17 | 20.67 | 20.85 | 280,358 | +0.02(+0.09%) |
Mar 11, 2022 | 20.92 | 21.34 | 20.79 | 20.83 | 252,349 | +0.02(+0.09%) |
Mar 10, 2022 | 20.35 | 20.87 | 20.24 | 20.81 | 232,616 | +0.21(+1.00%) |
Mar 09, 2022 | 20.47 | 20.72 | 20.35 | 20.61 | 249,607 | +0.58(+2.88%) |
Mar 08, 2022 | 19.76 | 20.31 | 19.62 | 20.03 | 323,455 | +0.35(+1.78%) |
Mar 07, 2022 | 20.30 | 20.30 | 19.67 | 19.68 | 374,760 | -0.49(-2.41%) |
Mar 04, 2022 | 19.99 | 20.18 | 19.69 | 20.17 | 352,970 | -0.05(-0.27%) |
Mar 03, 2022 | 20.28 | 20.42 | 20.03 | 20.22 | 344,845 | +0.05(+0.22%) |
Mar 02, 2022 | 19.80 | 20.44 | 19.63 | 20.17 | 512,105 | +0.56(+2.84%) |
Mar 01, 2022 | 20.19 | 20.37 | 19.43 | 19.62 | 499,750 | -0.57(-2.81%) |
Feb 28, 2022 | 20.08 | 20.49 | 19.90 | 20.18 | 607,487 | -0.14(-0.71%) |
Feb 25, 2022 | 19.98 | 20.55 | 20.12 | 20.33 | 391,957 | +0.31(+1.53%) |
Feb 24, 2022 | 19.56 | 20.06 | 19.18 | 20.02 | 476,619 | +0.04(+0.18%) |
Feb 23, 2022 | 20.15 | 20.54 | 19.98 | 19.99 | 316,243 | -0.06(-0.31%) |
Feb 22, 2022 | 20.37 | 20.37 | 19.93 | 20.05 | 265,698 | -0.28(-1.37%) |
Feb 18, 2022 | 20.33 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 20.47 | 20.47 | 20.16 | 20.33 | 285,130 | -0.29(-1.40%) |
Feb 16, 2022 | 20.39 | 20.68 | 20.27 | 20.62 | 235,224 | +0.20(+0.97%) |
Feb 15, 2022 | 20.20 | 20.56 | 20.20 | 20.42 | 166,571 | +0.44(+2.21%) |
Feb 14, 2022 | 20.13 | 20.44 | 19.85 | 19.98 | 304,533 | -0.31(-1.51%) |
Feb 11, 2022 | 20.35 | 20.52 | 20.00 | 20.28 | 215,897 | +0.04(+0.22%) |
Feb 10, 2022 | 20.08 | 20.67 | 20.08 | 20.24 | 286,994 | -0.18(-0.88%) |
Feb 09, 2022 | 20.36 | 20.68 | 20.20 | 20.42 | 207,709 | +0.14(+0.71%) |
Feb 08, 2022 | 19.99 | 20.35 | 19.90 | 20.27 | 302,843 | +0.32(+1.62%) |
Feb 07, 2022 | 19.90 | 20.07 | 19.84 | 19.95 | 245,581 | -0.02(-0.09%) |
Feb 04, 2022 | 19.90 | 20.21 | 19.50 | 19.97 | 265,628 | -0.10(-0.49%) |
Feb 03, 2022 | 20.30 | 20.03 | 20.07 | 349,209 | -0.40(-1.98%) | |
Feb 02, 2022 | 20.49 | 20.65 | 20.32 | 20.47 | 283,377 | -0.03(-0.13%) |
Feb 01, 2022 | 20.74 | 20.79 | 20.26 | 20.50 | 431,663 | -0.15(-0.74%) |
Jan 31, 2022 | 20.15 | 20.69 | 20.65 | 331,058 | +0.30(+1.46%) | |
Jan 28, 2022 | 19.79 | 20.38 | 19.38 | 20.35 | 340,178 | +0.57(+2.86%) |
Jan 27, 2022 | 20.15 | 20.57 | 19.68 | 19.79 | 420,563 | -0.31(-1.57%) |
Jan 26, 2022 | 20.73 | 21.00 | 19.97 | 20.10 | 284,745 | -0.39(-1.89%) |
Jan 25, 2022 | 20.27 | 20.64 | 19.96 | 20.49 | 361,629 | -0.14(-0.65%) |
Jan 24, 2022 | 20.24 | 20.73 | 19.72 | 20.62 | 309,141 | +0.12(+0.57%) |
Jan 21, 2022 | 20.39 | 21.13 | 20.35 | 20.51 | 299,541 | +0.01(+0.04%) |
Jan 20, 2022 | 20.70 | 21.24 | 20.45 | 20.50 | 460,770 | -0.22(-1.04%) |
Jan 19, 2022 | 21.32 | 21.45 | 20.71 | 20.71 | 181,520 | -0.65(-3.03%) |
Jan 18, 2022 | 21.63 | 21.81 | 21.19 | 21.36 | 262,260 | -0.46(-2.10%) |
Jan 14, 2022 | 21.82 | 0 | -0.02(-0.08%) | |||
Jan 13, 2022 | 21.80 | 22.20 | 21.75 | 21.84 | 124,554 | +0.17(+0.79%) |
Jan 12, 2022 | 21.62 | 21.94 | 21.60 | 21.67 | 255,750 | -0.10(-0.45%) |
Jan 11, 2022 | 21.80 | 21.89 | 21.30 | 21.77 | 264,396 | -0.12(-0.53%) |
Jan 10, 2022 | 21.83 | 21.91 | 21.61 | 21.88 | 222,538 | -0.07(-0.33%) |
Jan 07, 2022 | 22.14 | 22.28 | 21.96 | 21.96 | 161,152 | -0.26(-1.17%) |
Jan 06, 2022 | 22.08 | 22.38 | 22.01 | 22.22 | 176,447 | +0.13(+0.57%) |
Jan 05, 2022 | 22.67 | 22.85 | 22.02 | 22.09 | 216,797 | -0.59(-2.62%) |
Jan 04, 2022 | 22.71 | 23.09 | 22.67 | 22.68 | 209,240 | +0.06(+0.28%) |