Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.90 | 23.97 | 23.67 | 23.97 | 20,850 | +0.09(+0.38%) |
Mar 30, 2022 | 23.73 | 23.88 | 23.72 | 23.88 | 1,750 | +0.18(+0.75%) |
Mar 29, 2022 | 23.85 | 23.85 | 23.60 | 23.70 | 7,514 | -0.05(-0.21%) |
Mar 28, 2022 | 23.60 | 23.88 | 23.58 | 23.75 | 3,262 | +0.27(+1.17%) |
Mar 25, 2022 | 23.50 | 23.88 | 23.48 | 23.48 | 6,021 | -0.17(-0.70%) |
Mar 24, 2022 | 23.55 | 23.69 | 23.47 | 23.64 | 2,832 | +0.09(+0.38%) |
Mar 23, 2022 | 23.67 | 23.69 | 23.55 | 23.55 | 2,437 | -0.19(-0.80%) |
Mar 22, 2022 | 23.55 | 23.88 | 23.55 | 23.74 | 6,046 | +0.27(+1.15%) |
Mar 21, 2022 | 23.57 | 23.58 | 23.39 | 23.47 | 19,999 | -0.23(-0.97%) |
Mar 18, 2022 | 23.70 | 23.70 | 23.55 | 23.70 | 1,430 | -0.05(-0.21%) |
Mar 17, 2022 | 23.94 | 23.94 | 23.51 | 23.75 | 3,325 | +0.38(+1.63%) |
Mar 16, 2022 | 23.50 | 23.50 | 23.31 | 23.37 | 3,892 | -0.03(-0.13%) |
Mar 15, 2022 | 23.48 | 23.48 | 23.30 | 23.40 | 4,479 | +0.01(+0.04%) |
Mar 14, 2022 | 23.84 | 23.88 | 23.21 | 23.39 | 26,250 | -0.16(-0.68%) |
Mar 11, 2022 | 23.45 | 23.86 | 23.45 | 23.55 | 7,416 | -0.23(-0.97%) |
Mar 10, 2022 | 23.98 | 23.98 | 23.25 | 23.78 | 1,245 | +0.39(+1.67%) |
Mar 09, 2022 | 23.21 | 23.40 | 23.21 | 23.39 | 5,703 | +0.04(+0.17%) |
Mar 08, 2022 | 23.32 | 23.48 | 23.00 | 23.35 | 16,284 | +0.30(+1.30%) |
Mar 07, 2022 | 23.00 | 23.15 | 22.90 | 23.05 | 14,511 | -0.10(-0.43%) |
Mar 04, 2022 | 23.25 | 23.34 | 23.00 | 23.15 | 15,663 | +0.08(+0.35%) |
Mar 03, 2022 | 23.48 | 23.48 | 23.07 | 23.07 | 9,066 | -0.18(-0.77%) |
Mar 02, 2022 | 23.50 | 23.62 | 23.25 | 23.25 | 6,834 | -0.10(-0.43%) |
Mar 01, 2022 | 23.79 | 23.79 | 22.98 | 23.35 | 6,165 | +0.10(+0.43%) |
Feb 28, 2022 | 23.44 | 23.87 | 23.25 | 23.25 | 28,069 | -0.25(-1.06%) |
Feb 25, 2022 | 23.88 | 23.88 | 23.50 | 23.50 | 1,477 | +0.10(+0.43%) |
Feb 24, 2022 | 23.34 | 23.74 | 22.76 | 23.40 | 14,620 | +0.02(+0.09%) |
Feb 23, 2022 | 23.50 | 23.58 | 23.37 | 23.38 | 11,610 | +0.04(+0.17%) |
Feb 22, 2022 | 23.52 | 23.59 | 23.50 | 23.34 | 5,845 | -0.23(-0.98%) |
Feb 18, 2022 | 23.57 | 0 | +0.37(+1.59%) | |||
Feb 17, 2022 | 23.35 | 23.35 | 23.00 | 23.20 | 6,512 | -0.12(-0.51%) |
Feb 16, 2022 | 23.30 | 23.45 | 23.00 | 23.32 | 6,695 | -0.17(-0.72%) |
Feb 15, 2022 | 23.51 | 23.55 | 23.25 | 23.49 | 4,883 | -0.13(-0.54%) |
Feb 14, 2022 | 23.70 | 23.88 | 23.35 | 23.62 | 11,640 | -0.07(-0.31%) |
Feb 11, 2022 | 23.79 | 23.90 | 23.61 | 23.69 | 8,580 | -0.29(-1.21%) |
Feb 10, 2022 | 23.38 | 23.98 | 23.30 | 23.98 | 8,998 | +0.60(+2.57%) |
Feb 09, 2022 | 23.27 | 23.39 | 23.27 | 23.38 | 3,592 | -0.04(-0.17%) |
Feb 08, 2022 | 23.25 | 23.44 | 23.25 | 23.42 | 3,761 | -0.05(-0.21%) |
Feb 07, 2022 | 23.28 | 23.47 | 23.28 | 23.47 | 897 | +0.09(+0.38%) |
Feb 04, 2022 | 23.30 | 23.40 | 23.25 | 23.38 | 6,990 | -0.05(-0.21%) |
Feb 03, 2022 | 23.50 | 23.50 | 23.26 | 23.43 | 2,550 | -0.07(-0.30%) |
Feb 02, 2022 | 23.51 | 23.74 | 23.50 | 23.50 | 5,090 | +0.00(+0.00%) |
Feb 01, 2022 | 23.31 | 23.75 | 23.25 | 23.50 | 4,718 | +0.01(+0.04%) |
Jan 31, 2022 | 22.88 | 23.49 | 22.80 | 23.49 | 25,277 | +0.52(+2.26%) |
Jan 28, 2022 | 22.91 | 23.00 | 22.75 | 22.97 | 4,772 | +0.17(+0.75%) |
Jan 27, 2022 | 23.49 | 23.49 | 22.75 | 22.80 | 8,821 | +0.05(+0.22%) |
Jan 26, 2022 | 23.30 | 23.30 | 22.65 | 22.75 | 29,334 | -0.41(-1.77%) |
Jan 25, 2022 | 23.25 | 23.25 | 22.92 | 23.16 | 9,194 | -0.05(-0.22%) |
Jan 24, 2022 | 23.73 | 23.73 | 22.75 | 23.21 | 84,065 | -0.52(-2.19%) |
Jan 21, 2022 | 23.70 | 23.87 | 23.70 | 23.73 | 5,904 | -0.02(-0.08%) |
Jan 20, 2022 | 23.85 | 23.89 | 23.70 | 23.75 | 13,234 | -0.18(-0.75%) |
Jan 19, 2022 | 23.85 | 23.97 | 23.85 | 23.93 | 1,075 | +0.08(+0.33%) |
Jan 18, 2022 | 23.91 | 23.97 | 23.80 | 23.85 | 9,841 | -0.05(-0.21%) |
Jan 14, 2022 | 23.90 | 0 | -0.11(-0.46%) | |||
Jan 13, 2022 | 24.15 | 24.26 | 23.95 | 24.01 | 18,754 | -0.45(-1.85%) |
Jan 12, 2022 | 24.37 | 24.50 | 24.36 | 24.46 | 5,989 | -0.01(-0.03%) |
Jan 11, 2022 | 24.25 | 24.47 | 24.21 | 24.47 | 12,486 | +0.27(+1.12%) |
Jan 10, 2022 | 24.40 | 24.40 | 24.15 | 24.20 | 18,568 | -0.16(-0.66%) |
Jan 07, 2022 | 24.25 | 24.38 | 24.19 | 24.36 | 4,680 | +0.14(+0.58%) |
Jan 06, 2022 | 24.15 | 24.33 | 24.11 | 24.22 | 14,801 | +0.07(+0.29%) |
Jan 05, 2022 | 24.20 | 24.31 | 24.00 | 24.15 | 15,584 | -0.19(-0.78%) |
Jan 04, 2022 | 24.33 | 24.38 | 24.21 | 24.34 | 4,790 | -0.01(-0.04%) |