Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.76 | 23.85 | 23.76 | 23.85 | 930 | -0.17(-0.71%) |
Mar 30, 2022 | 23.86 | 24.02 | 23.76 | 24.02 | 700 | +0.29(+1.22%) |
Mar 29, 2022 | 23.69 | 23.73 | 23.46 | 23.73 | 1,708 | +0.21(+0.89%) |
Mar 28, 2022 | 23.22 | 23.54 | 23.20 | 23.52 | 1,769 | +0.04(+0.17%) |
Mar 25, 2022 | 23.25 | 23.48 | 23.25 | 23.48 | 533 | +0.45(+1.95%) |
Mar 24, 2022 | 23.25 | 23.31 | 23.03 | 23.03 | 1,300 | -0.40(-1.71%) |
Mar 23, 2022 | 23.59 | 23.61 | 23.43 | 23.43 | 2,000 | -0.41(-1.72%) |
Mar 22, 2022 | 23.65 | 23.85 | 23.50 | 23.84 | 1,016 | +0.48(+2.05%) |
Mar 21, 2022 | 22.85 | 23.36 | 22.84 | 23.36 | 1,300 | +0.55(+2.41%) |
Mar 18, 2022 | 22.87 | 22.87 | 22.58 | 22.81 | 3,571 | -0.21(-0.91%) |
Mar 17, 2022 | 22.87 | 23.11 | 22.86 | 23.02 | 9,166 | +0.14(+0.61%) |
Mar 15, 2022 | 22.88 | 0 | -0.19(-0.82%) | |||
Mar 14, 2022 | 23.30 | 23.30 | 23.07 | 23.07 | 247 | -0.32(-1.37%) |
Mar 11, 2022 | 23.42 | 23.42 | 23.36 | 23.39 | 900 | +0.27(+1.17%) |
Mar 10, 2022 | 22.90 | 23.12 | 22.90 | 23.12 | 280 | +0.13(+0.57%) |
Mar 09, 2022 | 22.98 | 23.16 | 22.98 | 22.99 | 1,427 | +0.27(+1.19%) |
Mar 08, 2022 | 22.28 | 23.38 | 22.28 | 22.72 | 1,191 | +0.50(+2.25%) |
Mar 07, 2022 | 22.02 | 22.33 | 22.00 | 22.22 | 3,202 | +0.46(+2.11%) |
Mar 04, 2022 | 21.74 | 21.83 | 21.52 | 21.76 | 1,208 | +0.25(+1.16%) |
Mar 03, 2022 | 21.59 | 21.59 | 21.42 | 21.51 | 1,652 | +0.07(+0.33%) |
Mar 02, 2022 | 21.44 | 21.44 | 21.44 | 21.44 | 276 | +0.21(+0.99%) |
Mar 01, 2022 | 21.75 | 21.75 | 21.23 | 21.23 | 2,671 | -0.54(-2.48%) |
Feb 28, 2022 | 22.06 | 22.73 | 21.77 | 21.77 | 10,157 | -0.04(-0.18%) |
Feb 25, 2022 | 21.44 | 21.81 | 21.67 | 21.81 | 1,168 | -0.08(-0.37%) |
Feb 24, 2022 | 22.04 | 22.13 | 21.89 | 21.89 | 8,423 | -1.35(-5.81%) |
Feb 23, 2022 | 23.37 | 23.37 | 23.20 | 23.24 | 819 | -0.09(-0.39%) |
Feb 22, 2022 | 23.46 | 23.46 | 23.31 | 23.33 | 566 | -0.31(-1.31%) |
Feb 18, 2022 | 23.64 | 0 | -0.45(-1.87%) | |||
Feb 17, 2022 | 24.20 | 24.20 | 24.01 | 24.09 | 1,000 | -0.15(-0.62%) |
Feb 16, 2022 | 24.26 | 24.30 | 24.19 | 24.24 | 800 | +0.04(+0.17%) |
Feb 15, 2022 | 24.15 | 24.20 | 23.94 | 24.20 | 13,368 | +0.11(+0.46%) |
Feb 14, 2022 | 24.14 | 24.14 | 23.83 | 24.09 | 1,200 | -0.16(-0.66%) |
Feb 11, 2022 | 24.59 | 24.64 | 24.25 | 24.25 | 1,700 | -0.19(-0.78%) |
Feb 10, 2022 | 24.77 | 24.77 | 24.44 | 24.44 | 500 | -0.16(-0.65%) |
Feb 09, 2022 | 24.31 | 24.60 | 24.31 | 24.60 | 18,201 | -0.03(-0.12%) |
Feb 08, 2022 | 24.15 | 24.63 | 24.15 | 24.63 | 4,445 | +0.31(+1.27%) |
Feb 07, 2022 | 24.33 | 24.37 | 24.18 | 24.32 | 2,030 | +0.41(+1.71%) |
Feb 04, 2022 | 23.92 | 23.97 | 23.84 | 23.91 | 1,081 | -0.05(-0.21%) |
Feb 03, 2022 | 24.06 | 23.96 | 3,605 | -0.06(-0.25%) | ||
Feb 02, 2022 | 24.04 | 24.11 | 24.02 | 24.02 | 900 | +0.03(+0.13%) |
Feb 01, 2022 | 23.95 | 24.04 | 23.62 | 23.99 | 1,745 | +0.32(+1.35%) |
Jan 31, 2022 | 23.57 | 23.82 | 23.57 | 23.67 | 3,033 | +0.40(+1.72%) |
Jan 28, 2022 | 22.89 | 23.27 | 22.79 | 23.27 | 1,217 | +0.53(+2.33%) |
Jan 27, 2022 | 22.88 | 23.09 | 22.73 | 22.74 | 4,700 | +0.16(+0.71%) |
Jan 26, 2022 | 23.19 | 23.27 | 22.58 | 22.58 | 5,037 | -0.40(-1.74%) |
Jan 25, 2022 | 22.77 | 23.21 | 22.71 | 22.98 | 7,800 | +0.04(+0.17%) |
Jan 24, 2022 | 22.69 | 22.94 | 22.48 | 22.94 | 4,100 | -0.34(-1.46%) |
Jan 21, 2022 | 23.50 | 23.50 | 23.28 | 23.28 | 1,776 | -0.34(-1.44%) |
Jan 20, 2022 | 24.02 | 24.02 | 23.62 | 23.62 | 891 | -0.37(-1.54%) |
Jan 19, 2022 | 24.10 | 24.10 | 23.99 | 23.99 | 5,147 | -0.09(-0.37%) |
Jan 18, 2022 | 24.22 | 24.37 | 24.07 | 24.08 | 4,506 | -0.30(-1.23%) |
Jan 14, 2022 | 24.38 | 0 | +0.18(+0.74%) | |||
Jan 13, 2022 | 24.12 | 24.20 | 24.12 | 24.20 | 200 | +0.10(+0.41%) |
Jan 12, 2022 | 24.00 | 24.10 | 23.96 | 24.10 | 1,050 | +0.15(+0.63%) |
Jan 11, 2022 | 23.90 | 23.95 | 23.71 | 23.95 | 1,408 | +1.09(+4.77%) |
Jan 10, 2022 | 22.72 | 22.86 | 22.72 | 22.86 | 3,124 | +0.12(+0.53%) |
Jan 07, 2022 | 22.45 | 22.74 | 22.45 | 22.74 | 1,683 | +0.48(+2.16%) |
Jan 06, 2022 | 22.17 | 22.33 | 22.17 | 22.26 | 1,877 | -0.19(-0.85%) |
Jan 05, 2022 | 22.59 | 22.59 | 22.45 | 22.45 | 4,051 | +0.07(+0.31%) |