Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.97 | 18.97 | 18.97 | 18.97 | 56 | -0.21(-1.11%) |
Mar 30, 2022 | 19.18 | 19.18 | 19.18 | 19.18 | 98 | +0.52(+2.81%) |
Mar 29, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 322 | +0.03(+0.16%) |
Mar 28, 2022 | 18.63 | 18.63 | 18.63 | 18.63 | 17 | -0.37(-1.95%) |
Mar 25, 2022 | 18.80 | 19.00 | 18.77 | 19.00 | 1,497 | -0.39(-2.03%) |
Mar 24, 2022 | 19.12 | 19.39 | 19.12 | 19.39 | 6,449 | -0.09(-0.44%) |
Mar 23, 2022 | 19.47 | 19.47 | 19.47 | 19.47 | 28 | -0.24(-1.22%) |
Mar 22, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 28 | +0.11(+0.56%) |
Mar 21, 2022 | 19.64 | 19.64 | 19.61 | 19.61 | 162 | -0.33(-1.67%) |
Mar 18, 2022 | 19.67 | 19.94 | 19.65 | 19.94 | 1,803 | +0.38(+1.92%) |
Mar 17, 2022 | 19.39 | 19.67 | 19.39 | 19.56 | 731 | -0.35(-1.73%) |
Mar 16, 2022 | 19.65 | 20.06 | 19.65 | 19.91 | 22,968 | +1.81(+10.03%) |
Mar 15, 2022 | 18.18 | 18.18 | 17.99 | 18.09 | 1,053 | -0.45(-2.40%) |
Mar 14, 2022 | 18.96 | 18.96 | 18.47 | 18.54 | 9,656 | -1.11(-5.64%) |
Mar 11, 2022 | 19.98 | 20.22 | 19.60 | 19.65 | 2,659 | -0.29(-1.46%) |
Mar 10, 2022 | 19.87 | 19.94 | 19.87 | 19.94 | 92,885 | -0.10(-0.51%) |
Mar 09, 2022 | 20.04 | 20.04 | 20.04 | 20.04 | 12 | +0.03(+0.14%) |
Mar 08, 2022 | 19.90 | 20.09 | 19.90 | 20.01 | 2,432 | -0.12(-0.62%) |
Mar 07, 2022 | 20.28 | 20.36 | 20.14 | 20.14 | 1,894 | -1.06(-5.01%) |
Mar 04, 2022 | 21.09 | 21.20 | 20.97 | 21.20 | 1,732 | -0.22(-1.04%) |
Mar 03, 2022 | 21.28 | 21.50 | 21.28 | 21.42 | 4,788 | -0.54(-2.45%) |
Mar 02, 2022 | 21.96 | 21.96 | 21.96 | 21.96 | 9 | -0.08(-0.35%) |
Mar 01, 2022 | 22.07 | 22.09 | 22.04 | 22.04 | 2,702 | +0.02(+0.10%) |
Feb 28, 2022 | 21.79 | 22.02 | 21.79 | 22.02 | 218 | -0.19(-0.85%) |
Feb 25, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 103 | +0.48(+2.23%) |
Feb 24, 2022 | 21.17 | 21.72 | 21.17 | 21.72 | 205 | -0.48(-2.16%) |
Feb 23, 2022 | 22.37 | 22.38 | 22.20 | 22.20 | 566 | -0.03(-0.13%) |
Feb 22, 2022 | 22.48 | 22.48 | 22.23 | 22.23 | 234 | -0.48(-2.10%) |
Feb 18, 2022 | 22.70 | 0 | +0.05(+0.21%) | |||
Feb 17, 2022 | 22.66 | 22.66 | 22.66 | 22.66 | 209 | -0.20(-0.89%) |
Feb 16, 2022 | 22.86 | 22.86 | 22.86 | 22.86 | 206 | +0.02(+0.09%) |
Feb 15, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.38(+1.70%) |
Feb 14, 2022 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | +0.25(+1.12%) |
Feb 11, 2022 | 22.21 | 22.21 | 22.21 | 22.21 | 103 | -0.45(-1.98%) |
Feb 10, 2022 | 22.68 | 22.68 | 22.56 | 22.66 | 8,980 | -0.01(-0.04%) |
Feb 09, 2022 | 22.58 | 22.67 | 22.58 | 22.67 | 446 | +0.72(+3.29%) |
Feb 08, 2022 | 21.67 | 21.94 | 21.67 | 21.94 | 340 | -0.21(-0.94%) |
Feb 07, 2022 | 22.15 | 22.15 | 22.15 | 22.15 | 105 | -0.17(-0.75%) |
Feb 04, 2022 | 22.16 | 22.32 | 22.16 | 22.32 | 542 | +0.16(+0.73%) |
Feb 03, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 3 | -0.04(-0.16%) |
Feb 02, 2022 | 22.28 | 22.28 | 22.07 | 22.19 | 3,458 | -0.00(-0.01%) |
Feb 01, 2022 | 22.10 | 22.19 | 22.10 | 22.19 | 2,055 | +0.04(+0.16%) |
Jan 31, 2022 | 21.87 | 22.21 | 22.16 | 1,852 | +0.35(+1.60%) | |
Jan 28, 2022 | 21.94 | 21.94 | 21.79 | 21.81 | 1,474 | -0.43(-1.93%) |
Jan 27, 2022 | 22.23 | 22.24 | 22.23 | 22.24 | 1,097 | -0.36(-1.57%) |
Jan 26, 2022 | 22.86 | 22.86 | 22.59 | 22.59 | 731 | -0.04(-0.19%) |
Jan 25, 2022 | 22.61 | 22.64 | 22.52 | 22.64 | 3,384 | -0.23(-1.01%) |
Jan 24, 2022 | 22.84 | 22.87 | 22.51 | 22.87 | 3,322 | -0.16(-0.67%) |
Jan 21, 2022 | 23.33 | 23.33 | 23.02 | 23.02 | 6,984 | -0.06(-0.26%) |
Jan 20, 2022 | 22.98 | 23.09 | 22.97 | 23.09 | 3,735 | +0.53(+2.33%) |
Jan 19, 2022 | 22.56 | 22.56 | 22.56 | 22.56 | 369 | +0.05(+0.22%) |
Jan 18, 2022 | 22.41 | 22.63 | 22.41 | 22.51 | 618 | +0.33(+1.48%) |
Jan 14, 2022 | 22.18 | 0 | -0.22(-0.99%) | |||
Jan 13, 2022 | 22.41 | 22.41 | 22.29 | 22.40 | 2,234 | -0.87(-3.73%) |
Jan 12, 2022 | 23.10 | 23.30 | 23.10 | 23.27 | 4,340 | +0.37(+1.61%) |
Jan 11, 2022 | 22.74 | 22.96 | 22.74 | 22.90 | 990 | -0.32(-1.36%) |
Jan 10, 2022 | 23.11 | 23.29 | 22.96 | 23.22 | 1,540 | +0.09(+0.38%) |
Jan 07, 2022 | 22.99 | 23.13 | 22.94 | 23.13 | 21,373 | +0.08(+0.34%) |
Jan 06, 2022 | 23.11 | 23.20 | 23.05 | 23.05 | 214,432 | -0.24(-1.05%) |
Jan 05, 2022 | 23.77 | 23.77 | 23.30 | 23.30 | 1,200 | +0.11(+0.47%) |
Jan 04, 2022 | 23.19 | 23.19 | 23.19 | 23.19 | 18 | -0.16(-0.68%) |