Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.07 | 22.19 | 22.06 | 22.15 | 35,332 | +0.09(+0.40%) |
Mar 30, 2022 | 21.91 | 22.25 | 21.91 | 22.06 | 44,759 | +0.07(+0.30%) |
Mar 29, 2022 | 21.94 | 22.06 | 21.83 | 22.00 | 36,178 | +0.16(+0.74%) |
Mar 28, 2022 | 21.78 | 21.94 | 21.72 | 21.84 | 22,869 | +0.15(+0.67%) |
Mar 25, 2022 | 22.11 | 22.11 | 21.66 | 21.69 | 65,538 | -0.41(-1.87%) |
Mar 24, 2022 | 22.21 | 22.31 | 22.10 | 22.10 | 30,551 | -0.01(-0.04%) |
Mar 23, 2022 | 22.03 | 22.23 | 22.03 | 22.11 | 18,282 | +0.03(+0.12%) |
Mar 22, 2022 | 22.32 | 22.32 | 22.07 | 22.08 | 41,182 | -0.25(-1.11%) |
Mar 21, 2022 | 22.37 | 22.46 | 22.19 | 22.33 | 41,110 | -0.15(-0.69%) |
Mar 18, 2022 | 22.29 | 22.55 | 22.29 | 22.49 | 33,681 | +0.24(+1.08%) |
Mar 17, 2022 | 22.04 | 22.25 | 22.04 | 22.25 | 40,873 | +0.23(+1.05%) |
Mar 16, 2022 | 21.99 | 22.12 | 21.80 | 22.02 | 38,206 | +0.08(+0.35%) |
Mar 15, 2022 | 21.71 | 21.94 | 21.63 | 21.94 | 18,790 | +0.27(+1.22%) |
Mar 14, 2022 | 21.84 | 21.87 | 21.54 | 21.67 | 47,851 | -0.18(-0.82%) |
Mar 11, 2022 | 21.97 | 22.00 | 21.74 | 21.85 | 28,798 | -0.12(-0.55%) |
Mar 10, 2022 | 22.05 | 22.12 | 21.87 | 21.97 | 22,487 | -0.08(-0.35%) |
Mar 09, 2022 | 21.96 | 22.05 | 21.83 | 22.05 | 53,886 | +0.28(+1.27%) |
Mar 08, 2022 | 21.63 | 21.77 | 21.52 | 21.77 | 38,856 | +0.13(+0.58%) |
Mar 07, 2022 | 21.87 | 21.94 | 21.63 | 21.65 | 43,574 | -0.29(-1.31%) |
Mar 04, 2022 | 22.02 | 22.17 | 21.88 | 21.93 | 21,064 | -0.04(-0.19%) |
Mar 03, 2022 | 22.22 | 22.26 | 21.89 | 21.98 | 30,643 | -0.18(-0.82%) |
Mar 02, 2022 | 22.22 | 22.25 | 22.10 | 22.16 | 32,643 | +0.04(+0.17%) |
Mar 01, 2022 | 22.04 | 22.24 | 22.03 | 22.12 | 44,042 | +0.23(+1.04%) |
Feb 28, 2022 | 21.98 | 22.18 | 21.89 | 21.89 | 47,471 | -0.03(-0.15%) |
Feb 25, 2022 | 22.01 | 22.09 | 21.89 | 21.93 | 35,682 | -0.01(-0.04%) |
Feb 24, 2022 | 21.77 | 22.02 | 21.77 | 21.93 | 52,860 | +0.04(+0.19%) |
Feb 23, 2022 | 21.93 | 22.03 | 21.81 | 21.89 | 51,589 | +0.08(+0.39%) |
Feb 22, 2022 | 21.85 | 22.09 | 21.64 | 21.81 | 36,788 | -0.10(-0.46%) |
Feb 18, 2022 | 21.91 | 0 | +0.17(+0.77%) | |||
Feb 17, 2022 | 22.01 | 22.01 | 21.68 | 21.74 | 12,611 | -0.15(-0.69%) |
Feb 16, 2022 | 21.79 | 22.00 | 21.63 | 21.89 | 39,074 | +0.19(+0.85%) |
Feb 15, 2022 | 21.84 | 21.86 | 21.49 | 21.71 | 54,270 | -0.02(-0.08%) |
Feb 14, 2022 | 21.64 | 21.77 | 21.64 | 21.72 | 40,423 | +0.10(+0.47%) |
Feb 11, 2022 | 21.63 | 21.86 | 21.61 | 21.62 | 45,911 | +0.03(+0.12%) |
Feb 10, 2022 | 21.88 | 21.88 | 21.09 | 21.60 | 45,200 | -0.32(-1.46%) |
Feb 09, 2022 | 21.90 | 21.99 | 21.82 | 21.92 | 65,227 | +0.10(+0.46%) |
Feb 08, 2022 | 22.16 | 22.22 | 21.74 | 21.82 | 72,325 | -0.35(-1.56%) |
Feb 07, 2022 | 22.38 | 22.41 | 22.16 | 22.16 | 58,915 | -0.24(-1.09%) |
Feb 04, 2022 | 22.47 | 22.47 | 22.19 | 22.41 | 31,610 | -0.01(-0.06%) |
Feb 03, 2022 | 22.38 | 22.46 | 22.42 | 31,814 | +0.04(+0.17%) | |
Feb 02, 2022 | 22.57 | 22.62 | 22.38 | 22.38 | 25,380 | -0.18(-0.78%) |
Feb 01, 2022 | 22.57 | 22.65 | 22.45 | 22.56 | 30,992 | +0.00(+0.00%) |
Jan 31, 2022 | 22.34 | 22.56 | 82,496 | +0.28(+1.25%) | ||
Jan 28, 2022 | 22.16 | 22.45 | 22.13 | 22.28 | 61,394 | +0.13(+0.59%) |
Jan 27, 2022 | 22.44 | 22.44 | 22.13 | 22.15 | 51,430 | -0.17(-0.77%) |
Jan 26, 2022 | 22.67 | 22.72 | 22.29 | 22.32 | 38,324 | -0.22(-0.97%) |
Jan 25, 2022 | 22.67 | 22.68 | 22.48 | 22.54 | 53,130 | -0.12(-0.52%) |
Jan 24, 2022 | 22.54 | 22.74 | 22.44 | 22.66 | 28,101 | -0.07(-0.30%) |
Jan 21, 2022 | 22.87 | 22.98 | 22.70 | 22.73 | 33,548 | -0.14(-0.63%) |
Jan 20, 2022 | 22.93 | 22.95 | 22.83 | 22.87 | 45,473 | -0.02(-0.07%) |
Jan 19, 2022 | 22.84 | 23.02 | 22.81 | 22.89 | 46,340 | +0.03(+0.15%) |
Jan 18, 2022 | 22.81 | 23.01 | 22.81 | 22.85 | 22,009 | -0.17(-0.73%) |
Jan 14, 2022 | 23.02 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 23.05 | 23.08 | 22.89 | 23.04 | 17,839 | +0.08(+0.37%) |
Jan 12, 2022 | 22.88 | 23.01 | 22.85 | 22.95 | 21,914 | +0.06(+0.26%) |
Jan 11, 2022 | 22.94 | 23.06 | 22.80 | 22.89 | 36,582 | +0.03(+0.15%) |
Jan 10, 2022 | 22.82 | 22.93 | 22.71 | 22.86 | 13,728 | +0.03(+0.15%) |
Jan 07, 2022 | 22.97 | 22.97 | 22.75 | 22.83 | 19,670 | -0.15(-0.66%) |
Jan 06, 2022 | 22.89 | 23.00 | 22.73 | 22.98 | 31,007 | +0.19(+0.81%) |
Jan 05, 2022 | 22.94 | 23.10 | 22.62 | 22.79 | 45,077 | -0.15(-0.66%) |
Jan 04, 2022 | 23.13 | 23.13 | 22.76 | 22.94 | 27,708 | -0.19(-0.80%) |