Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.69 | 25.69 | 25.50 | 25.50 | 1,538 | +0.04(+0.16%) |
Mar 30, 2022 | 25.40 | 25.46 | 25.39 | 25.46 | 1,736 | +0.18(+0.70%) |
Mar 29, 2022 | 25.18 | 25.29 | 25.07 | 25.29 | 969 | +0.18(+0.72%) |
Mar 28, 2022 | 25.11 | 25.11 | 25.00 | 25.10 | 1,073 | -0.05(-0.19%) |
Mar 25, 2022 | 24.98 | 25.19 | 24.98 | 25.15 | 2,816 | +0.33(+1.33%) |
Mar 24, 2022 | 24.73 | 24.82 | 24.71 | 24.82 | 2,764 | +0.28(+1.14%) |
Mar 23, 2022 | 24.55 | 24.55 | 24.53 | 24.54 | 9,699 | +0.02(+0.07%) |
Mar 22, 2022 | 24.51 | 24.53 | 24.50 | 24.53 | 1,067 | +0.04(+0.17%) |
Mar 21, 2022 | 24.46 | 24.48 | 24.46 | 24.48 | 244 | +0.19(+0.77%) |
Mar 18, 2022 | 24.28 | 24.30 | 24.20 | 24.30 | 1,524 | -0.04(-0.15%) |
Mar 17, 2022 | 24.41 | 24.41 | 24.31 | 24.33 | 352 | +0.20(+0.84%) |
Mar 16, 2022 | 24.24 | 24.24 | 23.85 | 24.13 | 4,830 | -0.01(-0.04%) |
Mar 15, 2022 | 23.99 | 24.14 | 23.96 | 24.14 | 5,157 | +0.18(+0.74%) |
Mar 14, 2022 | 24.44 | 24.44 | 23.86 | 23.96 | 2,518 | -0.35(-1.44%) |
Mar 11, 2022 | 24.31 | 24.31 | 24.31 | 24.31 | 104 | -0.14(-0.58%) |
Mar 10, 2022 | 24.21 | 24.46 | 24.21 | 24.46 | 1,625 | +0.17(+0.69%) |
Mar 09, 2022 | 24.43 | 24.43 | 24.28 | 24.29 | 4,178 | -0.10(-0.40%) |
Mar 08, 2022 | 24.48 | 24.62 | 24.39 | 24.39 | 1,444 | -0.02(-0.06%) |
Mar 07, 2022 | 24.27 | 24.46 | 24.27 | 24.40 | 691 | +0.14(+0.57%) |
Mar 04, 2022 | 23.82 | 24.26 | 23.82 | 24.26 | 1,000 | +0.36(+1.50%) |
Mar 03, 2022 | 23.83 | 23.90 | 23.77 | 23.90 | 966 | +0.14(+0.58%) |
Mar 02, 2022 | 23.64 | 23.76 | 23.60 | 23.76 | 3,283 | +0.44(+1.91%) |
Mar 01, 2022 | 23.27 | 23.32 | 23.27 | 23.32 | 460 | -0.22(-0.95%) |
Feb 28, 2022 | 22.98 | 23.54 | 22.98 | 23.54 | 1,852 | +0.32(+1.36%) |
Feb 25, 2022 | 22.97 | 23.23 | 22.91 | 23.23 | 1,106 | +0.55(+2.40%) |
Feb 24, 2022 | 22.20 | 22.68 | 22.20 | 22.68 | 5,133 | +0.54(+2.46%) |
Feb 23, 2022 | 22.28 | 22.31 | 22.14 | 22.14 | 2,266 | -0.15(-0.69%) |
Feb 22, 2022 | 22.38 | 22.40 | 22.24 | 22.29 | 1,932 | -0.12(-0.52%) |
Feb 18, 2022 | 22.41 | 0 | -0.06(-0.28%) | |||
Feb 17, 2022 | 22.41 | 22.47 | 22.41 | 22.47 | 574 | -0.05(-0.20%) |
Feb 16, 2022 | 22.50 | 22.55 | 22.41 | 22.52 | 2,866 | +0.09(+0.38%) |
Feb 15, 2022 | 22.48 | 22.48 | 22.40 | 22.43 | 740 | +0.02(+0.07%) |
Feb 14, 2022 | 22.45 | 22.45 | 22.32 | 22.41 | 762 | -0.23(-1.01%) |
Feb 11, 2022 | 22.84 | 22.84 | 22.64 | 22.64 | 1,409 | -0.05(-0.20%) |
Feb 10, 2022 | 23.05 | 23.05 | 22.69 | 22.69 | 985 | -0.43(-1.88%) |
Feb 09, 2022 | 23.21 | 23.21 | 23.06 | 23.12 | 1,445 | +0.22(+0.96%) |
Feb 08, 2022 | 22.85 | 22.96 | 22.82 | 22.90 | 3,187 | +0.08(+0.35%) |
Feb 07, 2022 | 22.84 | 22.94 | 22.82 | 22.82 | 2,186 | -0.05(-0.21%) |
Feb 04, 2022 | 22.83 | 22.87 | 22.65 | 22.87 | 1,570 | -0.07(-0.30%) |
Feb 03, 2022 | 22.99 | 22.94 | 22.94 | 1,456 | -0.22(-0.96%) | |
Feb 02, 2022 | 23.01 | 23.16 | 22.97 | 23.16 | 1,801 | +0.15(+0.67%) |
Feb 01, 2022 | 23.07 | 23.07 | 22.82 | 23.01 | 4,538 | -0.06(-0.25%) |
Jan 31, 2022 | 22.71 | 23.06 | 23.06 | 1,468 | +0.44(+1.94%) | |
Jan 28, 2022 | 22.35 | 22.62 | 22.19 | 22.62 | 1,666 | +0.21(+0.94%) |
Jan 27, 2022 | 22.56 | 22.62 | 22.35 | 22.41 | 2,050 | +0.07(+0.30%) |
Jan 26, 2022 | 22.32 | 22.37 | 22.32 | 22.35 | 754 | +0.00(+0.00%) |
Jan 25, 2022 | 22.33 | 22.35 | 22.33 | 22.35 | 1,526 | -0.10(-0.43%) |
Jan 24, 2022 | 22.09 | 22.44 | 21.95 | 22.44 | 1,539 | -0.17(-0.76%) |
Jan 21, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 262 | -0.12(-0.54%) |
Jan 20, 2022 | 22.96 | 23.03 | 22.74 | 22.74 | 27,931 | -0.12(-0.51%) |
Jan 19, 2022 | 22.92 | 22.92 | 22.87 | 22.86 | 46,663 | -0.06(-0.27%) |
Jan 18, 2022 | 23.00 | 23.00 | 22.92 | 22.92 | 2,583 | -0.28(-1.20%) |
Jan 14, 2022 | 23.20 | 0 | -0.11(-0.45%) | |||
Jan 13, 2022 | 23.34 | 23.36 | 23.30 | 23.30 | 4,491 | -0.04(-0.16%) |
Jan 12, 2022 | 23.30 | 23.34 | 23.30 | 23.34 | 417 | +0.09(+0.37%) |
Jan 11, 2022 | 23.13 | 23.25 | 23.11 | 23.25 | 7,006 | +0.17(+0.74%) |
Jan 10, 2022 | 23.18 | 23.18 | 23.02 | 23.08 | 22,107 | -0.24(-1.04%) |
Jan 07, 2022 | 23.26 | 23.42 | 23.26 | 23.32 | 8,936 | +0.08(+0.34%) |
Jan 06, 2022 | 23.38 | 23.38 | 23.25 | 23.25 | 464 | -0.10(-0.42%) |
Jan 05, 2022 | 23.66 | 23.74 | 23.34 | 23.34 | 3,462 | -0.26(-1.09%) |
Jan 04, 2022 | 23.68 | 23.68 | 23.56 | 23.60 | 2,269 | +0.01(+0.05%) |