Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.50 | 20.54 | 20.39 | 20.39 | 1,853 | +0.01(+0.05%) |
Mar 30, 2022 | 20.45 | 20.45 | 20.36 | 20.38 | 1,550 | -0.08(-0.38%) |
Mar 29, 2022 | 20.40 | 20.46 | 20.39 | 20.46 | 2,763 | +0.11(+0.55%) |
Mar 28, 2022 | 20.26 | 20.35 | 20.26 | 20.35 | 1,709 | +0.01(+0.05%) |
Mar 25, 2022 | 20.25 | 20.34 | 20.25 | 20.34 | 2,239 | +0.20(+0.98%) |
Mar 24, 2022 | 20.14 | 20.14 | 20.10 | 20.14 | 3,502 | +0.03(+0.13%) |
Mar 23, 2022 | 20.22 | 20.22 | 20.09 | 20.11 | 905 | -0.14(-0.68%) |
Mar 22, 2022 | 20.24 | 20.27 | 20.20 | 20.25 | 3,186 | +0.11(+0.53%) |
Mar 21, 2022 | 19.95 | 20.15 | 19.95 | 20.15 | 1,596 | +0.20(+0.98%) |
Mar 18, 2022 | 19.93 | 20.05 | 19.91 | 19.95 | 3,950 | -0.06(-0.30%) |
Mar 17, 2022 | 19.84 | 20.05 | 19.84 | 20.01 | 2,907 | +0.32(+1.64%) |
Mar 16, 2022 | 19.63 | 19.77 | 19.50 | 19.69 | 5,577 | +0.12(+0.62%) |
Mar 15, 2022 | 19.53 | 19.57 | 19.53 | 19.57 | 726 | +0.05(+0.28%) |
Mar 14, 2022 | 19.50 | 19.64 | 19.50 | 19.51 | 1,713 | -0.15(-0.74%) |
Mar 11, 2022 | 19.66 | 19.66 | 19.66 | 19.66 | 100 | -0.06(-0.32%) |
Mar 10, 2022 | 19.80 | 19.80 | 19.67 | 19.72 | 690 | -0.10(-0.52%) |
Mar 09, 2022 | 19.82 | 19.91 | 19.80 | 19.82 | 1,405 | +0.18(+0.93%) |
Mar 08, 2022 | 19.68 | 19.70 | 19.64 | 19.64 | 5,496 | +0.01(+0.06%) |
Mar 07, 2022 | 19.79 | 19.79 | 19.63 | 19.63 | 50,876 | -0.59(-2.94%) |
Mar 04, 2022 | 20.17 | 20.23 | 20.17 | 20.22 | 3,060 | -0.12(-0.61%) |
Mar 03, 2022 | 20.34 | 20.36 | 20.33 | 20.35 | 1,096 | +0.01(+0.06%) |
Mar 02, 2022 | 20.24 | 20.33 | 20.17 | 20.33 | 2,394 | +0.33(+1.66%) |
Mar 01, 2022 | 19.98 | 20.08 | 19.85 | 20.00 | 11,187 | -0.06(-0.31%) |
Feb 28, 2022 | 19.91 | 20.06 | 19.91 | 20.06 | 46,202 | +0.05(+0.24%) |
Feb 25, 2022 | 19.84 | 20.02 | 19.92 | 20.01 | 11,094 | +0.32(+1.61%) |
Feb 24, 2022 | 19.46 | 19.70 | 19.46 | 19.70 | 8,842 | -0.01(-0.05%) |
Feb 23, 2022 | 19.95 | 20.01 | 19.71 | 19.71 | 12,903 | -0.19(-0.95%) |
Feb 22, 2022 | 19.99 | 20.05 | 19.80 | 19.90 | 5,824 | -0.16(-0.81%) |
Feb 18, 2022 | 20.06 | 0 | -0.05(-0.26%) | |||
Feb 17, 2022 | 20.41 | 20.41 | 20.11 | 20.11 | 2,733 | -0.13(-0.65%) |
Feb 16, 2022 | 20.23 | 20.24 | 20.22 | 20.24 | 573 | +0.20(+1.01%) |
Feb 15, 2022 | 20.07 | 20.07 | 20.02 | 20.04 | 1,791 | +0.06(+0.32%) |
Feb 14, 2022 | 20.01 | 20.01 | 19.90 | 19.98 | 572 | -0.15(-0.77%) |
Feb 11, 2022 | 20.58 | 20.58 | 20.11 | 20.13 | 2,368 | -0.15(-0.73%) |
Feb 10, 2022 | 20.40 | 20.45 | 20.28 | 20.28 | 4,461 | -0.11(-0.56%) |
Feb 09, 2022 | 20.55 | 20.57 | 20.39 | 20.39 | 7,986 | -0.07(-0.34%) |
Feb 08, 2022 | 20.50 | 20.50 | 20.39 | 20.46 | 11,278 | +0.00(+0.01%) |
Feb 07, 2022 | 20.40 | 20.49 | 20.40 | 20.46 | 3,127 | +0.19(+0.94%) |
Feb 04, 2022 | 20.25 | 20.35 | 20.25 | 20.27 | 6,838 | +0.07(+0.36%) |
Feb 03, 2022 | 20.30 | 20.20 | 20.20 | 3,246 | -0.13(-0.64%) | |
Feb 02, 2022 | 20.20 | 20.33 | 20.20 | 20.33 | 1,622 | +0.06(+0.31%) |
Feb 01, 2022 | 20.15 | 20.28 | 20.15 | 20.26 | 1,824 | +0.16(+0.81%) |
Jan 31, 2022 | 19.65 | 20.10 | 20.10 | 10,068 | +0.35(+1.77%) | |
Jan 28, 2022 | 19.60 | 19.75 | 19.60 | 19.75 | 371 | -0.02(-0.10%) |
Jan 27, 2022 | 19.95 | 20.00 | 19.76 | 19.77 | 3,128 | +0.02(+0.10%) |
Jan 26, 2022 | 19.99 | 19.99 | 19.75 | 19.75 | 1,922 | +0.12(+0.60%) |
Jan 25, 2022 | 19.26 | 19.71 | 19.12 | 19.63 | 9,557 | +0.36(+1.88%) |
Jan 24, 2022 | 19.36 | 19.36 | 18.91 | 19.27 | 7,769 | -0.24(-1.23%) |
Jan 21, 2022 | 19.73 | 19.75 | 19.51 | 19.51 | 3,520 | -0.36(-1.82%) |
Jan 20, 2022 | 20.00 | 20.14 | 19.86 | 19.87 | 16,130 | -0.21(-1.05%) |
Jan 19, 2022 | 20.13 | 20.13 | 20.08 | 20.08 | 822 | -0.06(-0.28%) |
Jan 18, 2022 | 20.14 | 20.19 | 20.12 | 20.14 | 2,706 | +0.04(+0.21%) |
Jan 14, 2022 | 20.09 | 0 | -0.07(-0.37%) | |||
Jan 13, 2022 | 20.23 | 20.29 | 20.17 | 20.17 | 809 | -0.28(-1.35%) |
Jan 12, 2022 | 20.51 | 20.51 | 20.44 | 20.44 | 502 | +0.17(+0.84%) |
Jan 11, 2022 | 19.89 | 20.27 | 19.89 | 20.27 | 9,092 | -0.03(-0.17%) |
Jan 10, 2022 | 20.36 | 20.36 | 20.26 | 20.31 | 3,900 | -0.01(-0.06%) |
Jan 07, 2022 | 20.28 | 20.33 | 20.28 | 20.32 | 3,188 | +0.19(+0.92%) |
Jan 06, 2022 | 20.11 | 20.14 | 20.11 | 20.14 | 359 | +0.04(+0.18%) |
Jan 05, 2022 | 20.55 | 20.55 | 20.10 | 20.10 | 2,174 | -0.19(-0.92%) |
Jan 04, 2022 | 20.25 | 20.35 | 20.25 | 20.29 | 10,188 | +0.16(+0.78%) |