Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.27 | 21.27 | 21.21 | 21.25 | 7,853 | +0.03(+0.15%) |
Mar 30, 2022 | 21.20 | 21.25 | 21.20 | 21.22 | 11,144 | +0.04(+0.21%) |
Mar 29, 2022 | 21.17 | 21.19 | 21.14 | 21.17 | 6,435 | +0.08(+0.40%) |
Mar 28, 2022 | 21.06 | 21.12 | 21.05 | 21.09 | 9,776 | -0.04(-0.17%) |
Mar 25, 2022 | 21.14 | 21.14 | 21.10 | 21.12 | 2,823 | -0.03(-0.13%) |
Mar 24, 2022 | 21.10 | 21.18 | 21.10 | 21.15 | 13,179 | -0.01(-0.06%) |
Mar 23, 2022 | 21.10 | 21.18 | 21.10 | 21.16 | 35,034 | -0.01(-0.06%) |
Mar 22, 2022 | 21.16 | 21.19 | 21.16 | 21.18 | 11,386 | +0.00(+0.00%) |
Mar 21, 2022 | 21.18 | 21.19 | 21.16 | 21.17 | 37,378 | -0.04(-0.17%) |
Mar 18, 2022 | 21.18 | 21.24 | 21.18 | 21.21 | 37,019 | -0.00(-0.02%) |
Mar 17, 2022 | 21.21 | 21.24 | 21.19 | 21.21 | 10,996 | +0.06(+0.27%) |
Mar 16, 2022 | 21.16 | 21.16 | 21.15 | 21.16 | 3,170 | +0.06(+0.27%) |
Mar 15, 2022 | 21.11 | 21.11 | 21.08 | 21.10 | 11,551 | -0.03(-0.14%) |
Mar 14, 2022 | 21.16 | 21.17 | 21.13 | 21.13 | 14,665 | -0.07(-0.33%) |
Mar 11, 2022 | 21.23 | 21.23 | 21.17 | 21.20 | 4,238 | -0.02(-0.09%) |
Mar 10, 2022 | 21.22 | 21.24 | 21.22 | 21.22 | 7,339 | -0.08(-0.35%) |
Mar 09, 2022 | 21.29 | 21.32 | 21.25 | 21.29 | 24,908 | +0.01(+0.06%) |
Mar 08, 2022 | 21.29 | 21.32 | 21.25 | 21.28 | 15,643 | -0.08(-0.39%) |
Mar 07, 2022 | 21.38 | 21.38 | 21.36 | 21.36 | 2,724 | -0.15(-0.68%) |
Mar 04, 2022 | 21.45 | 21.67 | 21.45 | 21.51 | 7,810 | -0.03(-0.12%) |
Mar 03, 2022 | 21.56 | 21.56 | 21.51 | 21.54 | 5,252 | -0.03(-0.14%) |
Mar 02, 2022 | 21.58 | 21.60 | 21.57 | 21.57 | 8,162 | -0.06(-0.30%) |
Mar 01, 2022 | 21.63 | 21.65 | 21.63 | 21.63 | 10,754 | +0.03(+0.16%) |
Feb 28, 2022 | 21.56 | 21.60 | 21.56 | 21.60 | 486 | +0.08(+0.35%) |
Feb 25, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 112 | +0.10(+0.47%) |
Feb 24, 2022 | 21.46 | 21.46 | 21.35 | 21.42 | 4,739 | -0.10(-0.45%) |
Feb 23, 2022 | 21.53 | 21.55 | 21.52 | 21.52 | 15,570 | -0.03(-0.14%) |
Feb 22, 2022 | 21.55 | 21.57 | 21.55 | 21.55 | 26,209 | -0.04(-0.17%) |
Feb 18, 2022 | 21.59 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 21.58 | 21.60 | 21.58 | 21.60 | 392 | +0.04(+0.18%) |
Feb 16, 2022 | 21.59 | 21.60 | 21.52 | 21.56 | 5,828 | -0.03(-0.12%) |
Feb 15, 2022 | 21.58 | 21.61 | 21.58 | 21.59 | 345 | +0.01(+0.04%) |
Feb 14, 2022 | 21.60 | 21.60 | 21.58 | 21.58 | 16,161 | -0.07(-0.31%) |
Feb 11, 2022 | 21.66 | 21.66 | 21.62 | 21.65 | 9,402 | +0.01(+0.04%) |
Feb 10, 2022 | 21.71 | 21.72 | 21.64 | 21.64 | 3,525 | -0.13(-0.59%) |
Feb 09, 2022 | 21.78 | 21.79 | 21.75 | 21.77 | 2,855 | +0.03(+0.12%) |
Feb 08, 2022 | 21.73 | 21.75 | 21.73 | 21.74 | 5,854 | +0.02(+0.07%) |
Feb 07, 2022 | 21.73 | 21.79 | 21.72 | 21.72 | 4,522 | -0.05(-0.23%) |
Feb 04, 2022 | 21.81 | 21.81 | 21.77 | 21.77 | 249 | -0.11(-0.50%) |
Feb 03, 2022 | 21.88 | 21.88 | 1,458 | -0.07(-0.30%) | ||
Feb 02, 2022 | 21.96 | 21.97 | 21.94 | 21.95 | 788 | +0.06(+0.26%) |
Feb 01, 2022 | 21.88 | 21.91 | 21.88 | 21.89 | 3,605 | +0.03(+0.14%) |
Jan 31, 2022 | 21.91 | 21.86 | 4,938 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.86 | 21.87 | 21.81 | 21.85 | 9,992 | -0.05(-0.24%) |
Jan 27, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 56 | -0.01(-0.06%) |
Jan 26, 2022 | 21.93 | 21.99 | 21.87 | 21.92 | 9,325 | +0.01(+0.06%) |
Jan 25, 2022 | 21.88 | 21.95 | 21.88 | 21.90 | 14,279 | -0.04(-0.20%) |
Jan 24, 2022 | 21.94 | 21.95 | 21.94 | 21.95 | 1,856 | -0.03(-0.12%) |
Jan 21, 2022 | 21.91 | 22.03 | 21.89 | 21.97 | 16,452 | +0.03(+0.12%) |
Jan 20, 2022 | 21.99 | 22.00 | 21.89 | 21.95 | 7,960 | -0.00(-0.02%) |
Jan 19, 2022 | 21.97 | 21.97 | 21.95 | 21.95 | 4,182 | +0.02(+0.08%) |
Jan 18, 2022 | 21.98 | 22.00 | 21.90 | 21.93 | 4,663 | -0.09(-0.40%) |
Jan 14, 2022 | 22.02 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.00 | 22.05 | 21.98 | 22.05 | 4,787 | +0.01(+0.04%) |
Jan 12, 2022 | 22.05 | 22.05 | 22.01 | 22.04 | 1,175 | +0.02(+0.08%) |
Jan 11, 2022 | 21.98 | 22.02 | 21.94 | 22.02 | 2,274 | +0.03(+0.12%) |
Jan 10, 2022 | 21.94 | 22.02 | 21.94 | 22.00 | 14,011 | -0.06(-0.28%) |
Jan 07, 2022 | 22.06 | 22.06 | 22.06 | 22.06 | 232 | +0.01(+0.04%) |
Jan 06, 2022 | 22.00 | 22.08 | 22.00 | 22.05 | 1,195 | -0.04(-0.16%) |
Jan 05, 2022 | 22.14 | 22.14 | 22.08 | 22.08 | 4,468 | -0.05(-0.24%) |
Jan 04, 2022 | 22.15 | 22.15 | 22.12 | 22.14 | 3,367 | -0.01(-0.04%) |