Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.60 | 23.67 | 23.58 | 23.62 | 611,610 | +0.02(+0.10%) |
Mar 30, 2022 | 23.53 | 23.64 | 23.53 | 23.59 | 244,847 | +0.05(+0.22%) |
Mar 29, 2022 | 23.58 | 23.61 | 23.54 | 23.54 | 402,209 | -0.05(-0.20%) |
Mar 28, 2022 | 23.61 | 23.64 | 23.58 | 23.59 | 103,568 | -0.02(-0.08%) |
Mar 25, 2022 | 23.65 | 23.65 | 23.58 | 23.61 | 217,552 | -0.10(-0.41%) |
Mar 24, 2022 | 23.70 | 23.74 | 23.69 | 23.70 | 115,942 | -0.06(-0.25%) |
Mar 23, 2022 | 23.82 | 23.82 | 23.73 | 23.76 | 153,360 | -0.02(-0.10%) |
Mar 22, 2022 | 23.78 | 23.83 | 23.78 | 23.79 | 375,606 | -0.04(-0.17%) |
Mar 21, 2022 | 23.93 | 23.94 | 23.83 | 23.83 | 168,976 | -0.14(-0.59%) |
Mar 18, 2022 | 23.94 | 24.00 | 23.92 | 23.97 | 151,003 | +0.03(+0.13%) |
Mar 17, 2022 | 23.90 | 23.97 | 23.90 | 23.94 | 600,824 | +0.06(+0.27%) |
Mar 16, 2022 | 23.89 | 23.97 | 23.86 | 23.88 | 90,754 | -0.02(-0.08%) |
Mar 15, 2022 | 23.94 | 23.94 | 23.86 | 23.89 | 99,370 | -0.06(-0.23%) |
Mar 14, 2022 | 24.10 | 24.10 | 23.93 | 23.95 | 127,623 | -0.18(-0.73%) |
Mar 11, 2022 | 24.17 | 24.18 | 24.12 | 24.12 | 121,740 | -0.05(-0.19%) |
Mar 10, 2022 | 24.21 | 24.22 | 24.17 | 24.17 | 104,894 | -0.06(-0.23%) |
Mar 09, 2022 | 24.26 | 24.29 | 24.20 | 24.23 | 110,434 | -0.03(-0.11%) |
Mar 08, 2022 | 24.32 | 24.32 | 24.22 | 24.25 | 254,998 | -0.12(-0.49%) |
Mar 07, 2022 | 24.40 | 24.42 | 24.36 | 24.37 | 142,792 | -0.03(-0.11%) |
Mar 04, 2022 | 24.44 | 24.44 | 24.38 | 24.40 | 125,816 | -0.05(-0.19%) |
Mar 03, 2022 | 24.50 | 24.50 | 24.42 | 24.45 | 92,924 | +0.04(+0.15%) |
Mar 02, 2022 | 24.55 | 24.56 | 24.41 | 24.41 | 623,368 | -0.14(-0.56%) |
Mar 01, 2022 | 24.49 | 24.57 | 24.48 | 24.55 | 189,584 | +0.08(+0.34%) |
Feb 28, 2022 | 24.45 | 24.49 | 24.45 | 24.47 | 71,983 | +0.02(+0.08%) |
Feb 25, 2022 | 24.56 | 24.48 | 24.40 | 24.45 | 220,589 | -0.02(-0.08%) |
Feb 24, 2022 | 24.44 | 24.53 | 24.44 | 24.47 | 245,216 | +0.05(+0.19%) |
Feb 23, 2022 | 24.42 | 24.47 | 24.42 | 24.42 | 136,339 | -0.03(-0.11%) |
Feb 22, 2022 | 24.40 | 24.46 | 24.40 | 24.45 | 116,107 | +0.02(+0.08%) |
Feb 18, 2022 | 24.43 | 0 | +0.02(+0.09%) | |||
Feb 17, 2022 | 24.39 | 24.42 | 24.37 | 24.41 | 237,853 | +0.02(+0.08%) |
Feb 16, 2022 | 24.38 | 24.40 | 24.34 | 24.39 | 144,671 | +0.02(+0.09%) |
Feb 15, 2022 | 24.38 | 24.41 | 24.34 | 24.36 | 174,858 | -0.05(-0.19%) |
Feb 14, 2022 | 24.46 | 24.50 | 24.41 | 24.41 | 510,995 | -0.08(-0.34%) |
Feb 11, 2022 | 24.52 | 24.58 | 24.47 | 24.49 | 234,056 | -0.03(-0.11%) |
Feb 10, 2022 | 24.64 | 24.65 | 24.52 | 24.52 | 258,339 | -0.14(-0.59%) |
Feb 09, 2022 | 24.67 | 24.72 | 24.66 | 24.67 | 110,339 | -0.02(-0.09%) |
Feb 08, 2022 | 24.74 | 24.74 | 24.68 | 24.69 | 153,193 | -0.06(-0.22%) |
Feb 07, 2022 | 24.79 | 24.79 | 24.74 | 24.74 | 59,229 | +0.00(+0.00%) |
Feb 04, 2022 | 24.79 | 24.80 | 24.74 | 24.74 | 143,049 | -0.05(-0.19%) |
Feb 03, 2022 | 24.73 | 24.80 | 24.79 | 101,006 | +0.01(+0.05%) | |
Feb 02, 2022 | 24.69 | 24.78 | 24.69 | 24.78 | 167,695 | +0.08(+0.34%) |
Feb 01, 2022 | 24.68 | 24.71 | 24.66 | 24.70 | 138,479 | +0.07(+0.27%) |
Jan 31, 2022 | 24.61 | 24.63 | 106,235 | -0.01(-0.04%) | ||
Jan 28, 2022 | 24.71 | 24.74 | 24.63 | 24.64 | 166,219 | -0.12(-0.48%) |
Jan 27, 2022 | 24.80 | 24.85 | 24.75 | 24.76 | 126,253 | -0.01(-0.04%) |
Jan 26, 2022 | 24.92 | 24.92 | 24.74 | 24.77 | 142,948 | -0.09(-0.37%) |
Jan 25, 2022 | 24.97 | 24.97 | 24.84 | 24.86 | 223,296 | -0.06(-0.22%) |
Jan 24, 2022 | 24.99 | 24.99 | 24.91 | 24.91 | 297,801 | -0.07(-0.29%) |
Jan 21, 2022 | 25.02 | 25.03 | 24.99 | 24.99 | 147,723 | -0.04(-0.15%) |
Jan 20, 2022 | 25.03 | 25.04 | 24.98 | 25.02 | 116,990 | -0.02(-0.07%) |
Jan 19, 2022 | 25.02 | 25.05 | 25.01 | 25.04 | 108,875 | -0.01(-0.04%) |
Jan 18, 2022 | 25.11 | 25.11 | 25.04 | 25.05 | 204,463 | -0.03(-0.11%) |
Jan 14, 2022 | 25.08 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 25.10 | 25.14 | 25.10 | 25.14 | 104,825 | +0.00(+0.02%) |
Jan 12, 2022 | 25.09 | 25.13 | 25.09 | 25.13 | 373,362 | +0.04(+0.15%) |
Jan 11, 2022 | 25.12 | 25.14 | 25.09 | 25.10 | 248,974 | -0.02(-0.09%) |
Jan 10, 2022 | 25.16 | 25.18 | 25.12 | 25.12 | 157,374 | -0.08(-0.33%) |
Jan 07, 2022 | 25.20 | 25.23 | 25.19 | 25.20 | 599,435 | -0.04(-0.16%) |
Jan 06, 2022 | 25.26 | 25.27 | 25.24 | 25.24 | 31,570 | -0.03(-0.11%) |
Jan 05, 2022 | 25.31 | 25.31 | 25.27 | 25.27 | 103,445 | -0.04(-0.14%) |
Jan 04, 2022 | 25.31 | 25.32 | 25.30 | 25.31 | 76,947 | +0.01(+0.03%) |