Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.66 | 22.76 | 22.63 | 22.76 | 5,864 | +0.32(+1.43%) |
Mar 30, 2022 | 22.44 | 22.44 | 22.44 | 22.44 | 165 | +0.17(+0.76%) |
Mar 29, 2022 | 22.32 | 22.33 | 22.27 | 22.27 | 785 | +0.37(+1.69%) |
Mar 28, 2022 | 22.15 | 22.15 | 21.89 | 21.90 | 1,458 | +0.10(+0.46%) |
Mar 25, 2022 | 22.02 | 22.03 | 21.79 | 21.80 | 5,978 | -0.37(-1.66%) |
Mar 24, 2022 | 22.13 | 22.17 | 22.13 | 22.17 | 1,387 | -0.00(-0.01%) |
Mar 23, 2022 | 22.13 | 22.20 | 22.13 | 22.17 | 3,580 | -0.24(-1.05%) |
Mar 22, 2022 | 22.29 | 22.41 | 22.21 | 22.41 | 1,816 | +0.11(+0.48%) |
Mar 21, 2022 | 22.47 | 22.50 | 22.30 | 22.30 | 2,236 | -0.30(-1.33%) |
Mar 18, 2022 | 22.33 | 22.60 | 22.33 | 22.60 | 3,668 | +0.32(+1.44%) |
Mar 17, 2022 | 22.34 | 22.34 | 22.28 | 22.28 | 3,248 | +0.37(+1.69%) |
Mar 16, 2022 | 22.08 | 22.10 | 21.91 | 21.91 | 1,844 | +0.21(+0.97%) |
Mar 15, 2022 | 22.02 | 22.02 | 21.70 | 21.70 | 1,970 | -0.16(-0.73%) |
Mar 14, 2022 | 22.25 | 22.25 | 21.73 | 21.86 | 5,023 | -0.61(-2.71%) |
Mar 11, 2022 | 22.37 | 22.51 | 22.26 | 22.47 | 8,921 | +0.12(+0.52%) |
Mar 10, 2022 | 22.50 | 22.50 | 22.28 | 22.35 | 2,970 | -0.45(-1.95%) |
Mar 09, 2022 | 22.44 | 22.80 | 22.40 | 22.80 | 1,258 | +0.40(+1.79%) |
Mar 08, 2022 | 22.82 | 22.82 | 22.36 | 22.40 | 3,673 | -0.08(-0.36%) |
Mar 07, 2022 | 22.57 | 22.57 | 22.44 | 22.48 | 3,989 | -0.13(-0.57%) |
Mar 04, 2022 | 22.93 | 22.93 | 22.61 | 22.61 | 1,771 | -0.38(-1.65%) |
Mar 03, 2022 | 23.23 | 23.23 | 22.99 | 22.99 | 2,478 | +0.06(+0.26%) |
Mar 02, 2022 | 22.86 | 23.03 | 22.86 | 22.93 | 4,409 | +0.08(+0.35%) |
Mar 01, 2022 | 23.01 | 23.13 | 22.83 | 22.85 | 2,256 | -0.02(-0.09%) |
Feb 28, 2022 | 22.79 | 23.02 | 22.79 | 22.87 | 2,840 | -0.06(-0.26%) |
Feb 25, 2022 | 23.10 | 23.10 | 22.93 | 22.93 | 1,670 | +0.25(+1.10%) |
Feb 24, 2022 | 22.48 | 22.69 | 22.31 | 22.68 | 4,758 | +0.04(+0.18%) |
Feb 23, 2022 | 22.87 | 22.90 | 22.64 | 22.64 | 4,537 | -0.23(-1.01%) |
Feb 22, 2022 | 22.85 | 22.92 | 22.75 | 22.87 | 9,473 | +0.06(+0.26%) |
Feb 18, 2022 | 22.81 | 0 | -0.15(-0.65%) | |||
Feb 17, 2022 | 22.96 | 23.21 | 22.91 | 22.96 | 4,145 | +0.36(+1.59%) |
Feb 16, 2022 | 22.48 | 22.60 | 22.26 | 22.60 | 6,149 | +0.10(+0.44%) |
Feb 15, 2022 | 21.92 | 22.50 | 21.65 | 22.50 | 13,685 | +0.60(+2.74%) |
Feb 14, 2022 | 22.41 | 22.41 | 21.70 | 21.90 | 12,279 | -0.47(-2.10%) |
Feb 11, 2022 | 22.89 | 22.89 | 22.33 | 22.37 | 6,985 | -0.33(-1.45%) |
Feb 10, 2022 | 23.63 | 23.63 | 22.70 | 22.70 | 5,660 | -1.09(-4.58%) |
Feb 09, 2022 | 23.93 | 23.93 | 23.75 | 23.79 | 1,792 | +0.12(+0.51%) |
Feb 08, 2022 | 24.07 | 24.07 | 23.52 | 23.67 | 6,927 | -0.41(-1.70%) |
Feb 07, 2022 | 23.86 | 24.16 | 23.84 | 24.08 | 2,483 | +0.24(+1.01%) |
Feb 04, 2022 | 24.25 | 24.42 | 23.84 | 23.84 | 6,666 | -0.53(-2.17%) |
Feb 03, 2022 | 24.43 | 24.51 | 24.37 | 26,156 | -0.18(-0.73%) | |
Feb 02, 2022 | 24.65 | 24.68 | 24.47 | 24.55 | 32,151 | +0.02(+0.08%) |
Feb 01, 2022 | 24.62 | 24.66 | 24.46 | 24.53 | 7,343 | +0.18(+0.74%) |
Jan 31, 2022 | 24.00 | 24.39 | 24.35 | 6,704 | +0.35(+1.46%) | |
Jan 28, 2022 | 24.38 | 24.53 | 24.00 | 24.00 | 6,460 | -0.38(-1.56%) |
Jan 27, 2022 | 25.39 | 25.40 | 24.38 | 24.38 | 13,826 | -0.77(-3.06%) |
Jan 26, 2022 | 25.58 | 25.58 | 25.15 | 25.15 | 3,170 | -0.37(-1.45%) |
Jan 25, 2022 | 25.62 | 25.63 | 25.52 | 25.52 | 1,593 | -0.07(-0.27%) |
Jan 24, 2022 | 25.60 | 25.60 | 25.44 | 25.59 | 2,998 | -0.20(-0.78%) |
Jan 21, 2022 | 25.79 | 26.08 | 25.78 | 25.79 | 2,462 | +0.00(+0.00%) |
Jan 20, 2022 | 26.10 | 26.12 | 25.79 | 25.79 | 5,206 | -0.19(-0.73%) |
Jan 19, 2022 | 26.01 | 26.09 | 25.97 | 25.98 | 4,902 | -0.05(-0.19%) |
Jan 18, 2022 | 26.07 | 26.20 | 26.03 | 26.03 | 1,952 | -0.31(-1.20%) |
Jan 13, 2022 | 26.34 | 0 | +0.16(+0.63%) | |||
Jan 12, 2022 | 26.22 | 26.27 | 26.17 | 26.18 | 878 | -0.01(-0.03%) |
Jan 11, 2022 | 26.08 | 26.27 | 26.08 | 26.19 | 907 | +0.14(+0.54%) |
Jan 10, 2022 | 26.10 | 26.11 | 26.03 | 26.05 | 2,163 | -0.10(-0.38%) |
Jan 07, 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 483 | -0.09(-0.34%) |
Jan 06, 2022 | 26.29 | 26.29 | 26.24 | 26.24 | 1,621 | -0.05(-0.19%) |
Jan 05, 2022 | 26.62 | 26.75 | 26.24 | 26.29 | 6,339 | -0.69(-2.56%) |