Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.47 | 19.56 | 19.41 | 19.50 | 1,704,648 | +0.09(+0.44%) |
Mar 30, 2022 | 19.39 | 19.50 | 19.34 | 19.41 | 1,305,095 | -0.05(-0.27%) |
Mar 29, 2022 | 19.45 | 19.61 | 19.44 | 19.46 | 1,069,976 | +0.23(+1.21%) |
Mar 28, 2022 | 19.03 | 19.26 | 19.03 | 19.23 | 2,045,985 | +0.25(+1.32%) |
Mar 25, 2022 | 18.88 | 18.99 | 18.81 | 18.98 | 1,468,940 | +0.27(+1.43%) |
Mar 24, 2022 | 18.87 | 19.02 | 18.71 | 18.71 | 1,493,478 | -0.17(-0.91%) |
Mar 23, 2022 | 18.88 | 19.00 | 18.85 | 18.88 | 1,447,829 | -0.03(-0.18%) |
Mar 22, 2022 | 18.93 | 19.00 | 18.89 | 18.92 | 2,070,356 | -0.10(-0.54%) |
Mar 21, 2022 | 19.25 | 19.29 | 19.00 | 19.02 | 2,308,197 | -0.37(-1.92%) |
Mar 18, 2022 | 19.51 | 19.51 | 19.37 | 19.39 | 2,110,477 | -0.19(-0.96%) |
Mar 17, 2022 | 19.31 | 19.76 | 19.21 | 19.58 | 2,939,563 | +0.14(+0.71%) |
Mar 16, 2022 | 18.99 | 19.46 | 18.82 | 19.45 | 6,278,330 | +0.64(+3.42%) |
Mar 15, 2022 | 18.76 | 18.81 | 18.64 | 18.80 | 2,605,277 | +0.21(+1.11%) |
Mar 14, 2022 | 18.58 | 18.66 | 18.47 | 18.60 | 3,346,788 | +0.07(+0.37%) |
Mar 11, 2022 | 18.72 | 18.72 | 18.48 | 18.53 | 3,222,691 | -0.17(-0.92%) |
Mar 10, 2022 | 18.54 | 18.74 | 18.70 | 3,559,229 | +0.08(+0.42%) | |
Mar 09, 2022 | 18.51 | 18.73 | 18.47 | 18.62 | 4,723,284 | +0.39(+2.12%) |
Mar 08, 2022 | 18.06 | 18.54 | 18.06 | 18.24 | 4,482,656 | +0.21(+1.19%) |
Mar 07, 2022 | 18.13 | 18.20 | 17.95 | 18.02 | 2,752,656 | -0.19(-1.04%) |
Mar 04, 2022 | 18.79 | 18.79 | 18.11 | 18.21 | 3,846,653 | -0.71(-3.76%) |
Mar 03, 2022 | 19.05 | 19.05 | 18.83 | 18.92 | 3,502,609 | -0.21(-1.12%) |
Mar 02, 2022 | 19.14 | 19.62 | 19.09 | 19.14 | 3,482,753 | -0.17(-0.89%) |
Mar 01, 2022 | 19.44 | 19.55 | 19.21 | 19.31 | 2,872,980 | -0.33(-1.66%) |
Feb 28, 2022 | 19.81 | 19.81 | 19.36 | 19.63 | 3,011,707 | -0.42(-2.10%) |
Feb 25, 2022 | 20.19 | 20.30 | 19.93 | 20.05 | 2,627,230 | +0.18(+0.91%) |
Feb 24, 2022 | 19.39 | 19.87 | 19.24 | 19.87 | 3,879,366 | -0.32(-1.57%) |
Feb 23, 2022 | 20.55 | 20.57 | 20.17 | 20.19 | 1,973,930 | -0.41(-2.00%) |
Feb 22, 2022 | 20.76 | 20.84 | 20.57 | 20.60 | 1,599,555 | -0.35(-1.69%) |
Feb 18, 2022 | 20.96 | 0 | +0.03(+0.16%) | |||
Feb 17, 2022 | 21.04 | 21.04 | 20.88 | 20.92 | 1,035,399 | -0.12(-0.57%) |
Feb 16, 2022 | 21.02 | 21.06 | 20.95 | 21.04 | 804,059 | +0.11(+0.53%) |
Feb 15, 2022 | 20.98 | 21.02 | 20.92 | 20.93 | 1,718,505 | +0.06(+0.29%) |
Feb 14, 2022 | 20.81 | 20.93 | 20.76 | 20.87 | 2,235,387 | +0.09(+0.41%) |
Feb 11, 2022 | 20.99 | 21.04 | 20.62 | 20.79 | 3,037,888 | -0.15(-0.69%) |
Feb 10, 2022 | 21.23 | 21.24 | 20.93 | 20.93 | 2,290,179 | -0.37(-1.72%) |
Feb 09, 2022 | 21.29 | 21.33 | 21.27 | 21.30 | 1,375,432 | +0.10(+0.48%) |
Feb 08, 2022 | 21.20 | 21.21 | 21.15 | 21.20 | 905,004 | -0.07(-0.32%) |
Feb 07, 2022 | 21.28 | 21.31 | 21.23 | 21.27 | 839,371 | -0.03(-0.12%) |
Feb 04, 2022 | 21.44 | 21.44 | 21.21 | 21.29 | 904,104 | -0.18(-0.84%) |
Feb 03, 2022 | 21.47 | 21.47 | 1,019,519 | -0.12(-0.55%) | ||
Feb 02, 2022 | 21.52 | 21.61 | 21.52 | 21.59 | 1,102,005 | +0.13(+0.60%) |
Feb 01, 2022 | 21.44 | 21.46 | 21.35 | 21.46 | 1,265,566 | +0.06(+0.28%) |
Jan 31, 2022 | 21.37 | 21.44 | 21.40 | 1,252,683 | +0.01(+0.04%) | |
Jan 28, 2022 | 21.33 | 21.46 | 21.26 | 21.39 | 1,344,448 | +0.00(+0.00%) |
Jan 27, 2022 | 21.39 | 21.51 | 21.33 | 21.39 | 2,119,469 | +0.25(+1.17%) |
Jan 26, 2022 | 21.46 | 21.50 | 21.15 | 21.15 | 5,678,555 | -0.25(-1.16%) |
Jan 25, 2022 | 21.36 | 21.41 | 21.31 | 21.39 | 1,964,514 | +0.03(+0.12%) |
Jan 24, 2022 | 21.45 | 21.45 | 21.25 | 21.37 | 4,155,153 | -0.13(-0.61%) |
Jan 21, 2022 | 21.55 | 21.59 | 21.49 | 21.50 | 1,175,969 | +0.10(+0.48%) |
Jan 20, 2022 | 21.42 | 21.50 | 21.37 | 21.40 | 1,388,666 | +0.10(+0.48%) |
Jan 19, 2022 | 21.29 | 21.41 | 21.28 | 21.30 | 1,659,017 | +0.16(+0.77%) |
Jan 18, 2022 | 21.23 | 21.24 | 21.08 | 21.13 | 2,065,351 | -0.28(-1.31%) |
Jan 14, 2022 | 21.42 | 0 | -0.20(-0.91%) | |||
Jan 13, 2022 | 21.67 | 21.70 | 21.59 | 21.61 | 1,103,513 | -0.11(-0.51%) |
Jan 12, 2022 | 21.76 | 21.80 | 21.70 | 21.72 | 839,566 | -0.02(-0.08%) |
Jan 11, 2022 | 21.70 | 21.78 | 21.64 | 21.74 | 992,908 | +0.01(+0.04%) |
Jan 10, 2022 | 21.72 | 21.73 | 21.56 | 21.73 | 1,247,015 | -0.08(-0.35%) |
Jan 07, 2022 | 21.80 | 21.83 | 21.73 | 21.81 | 1,037,485 | -0.06(-0.27%) |
Jan 06, 2022 | 21.83 | 21.87 | 21.81 | 21.87 | 1,022,247 | -0.01(-0.04%) |
Jan 05, 2022 | 22.16 | 22.16 | 21.87 | 21.87 | 1,311,509 | -0.31(-1.42%) |
Jan 04, 2022 | 22.20 | 22.23 | 22.13 | 22.19 | 961,306 | +0.01(+0.04%) |