Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 1,137 | +0.05(+0.21%) |
Mar 30, 2022 | 21.93 | 21.93 | 21.62 | 21.62 | 650 | -0.05(-0.25%) |
Mar 29, 2022 | 21.61 | 22.29 | 20.29 | 21.67 | 13,955 | -0.63(-2.82%) |
Mar 24, 2022 | 22.30 | 213 | +0.38(+1.75%) | |||
Mar 23, 2022 | 22.46 | 22.49 | 21.41 | 21.92 | 7,337 | -0.36(-1.62%) |
Mar 22, 2022 | 22.57 | 22.57 | 22.16 | 22.28 | 2,661 | -0.25(-1.12%) |
Mar 21, 2022 | 22.46 | 22.53 | 22.46 | 22.53 | 872 | +0.24(+1.09%) |
Mar 18, 2022 | 22.57 | 22.57 | 22.29 | 22.29 | 8,501 | -0.26(-1.16%) |
Mar 17, 2022 | 22.92 | 22.92 | 22.55 | 22.55 | 3,818 | +0.25(+1.13%) |
Mar 16, 2022 | 22.30 | 22.30 | 22.30 | 22.30 | 439 | +0.09(+0.41%) |
Mar 15, 2022 | 22.19 | 22.74 | 22.11 | 22.21 | 2,096 | +0.51(+2.37%) |
Mar 14, 2022 | 21.81 | 22.25 | 21.57 | 21.69 | 3,581 | -0.53(-2.39%) |
Mar 10, 2022 | 22.22 | 291 | +0.44(+2.03%) | |||
Mar 09, 2022 | 21.51 | 21.99 | 21.51 | 21.78 | 3,341 | +0.16(+0.75%) |
Mar 08, 2022 | 21.74 | 22.16 | 20.93 | 21.62 | 11,662 | -0.51(-2.32%) |
Mar 07, 2022 | 22.86 | 23.01 | 22.09 | 22.13 | 6,494 | -0.84(-3.65%) |
Mar 03, 2022 | 22.97 | 588 | -0.27(-1.17%) | |||
Mar 02, 2022 | 23.15 | 23.45 | 23.15 | 23.24 | 1,609 | +0.26(+1.14%) |
Mar 01, 2022 | 23.17 | 23.17 | 22.94 | 22.98 | 3,171 | +0.28(+1.23%) |
Feb 28, 2022 | 22.78 | 23.09 | 22.70 | 22.70 | 3,702 | -0.18(-0.79%) |
Feb 25, 2022 | 23.56 | 23.20 | 22.88 | 22.88 | 8,729 | -0.50(-2.12%) |
Feb 24, 2022 | 23.39 | 24.11 | 23.02 | 23.38 | 7,903 | -0.10(-0.42%) |
Feb 23, 2022 | 23.65 | 23.84 | 23.27 | 23.48 | 4,680 | -0.14(-0.61%) |
Feb 22, 2022 | 23.47 | 23.80 | 23.43 | 23.62 | 6,017 | -0.38(-1.58%) |
Feb 18, 2022 | 24.00 | 0 | +0.38(+1.60%) | |||
Feb 17, 2022 | 23.38 | 23.79 | 23.03 | 23.62 | 18,641 | +0.14(+0.62%) |
Feb 16, 2022 | 23.41 | 23.48 | 23.38 | 23.48 | 4,080 | +0.07(+0.31%) |
Feb 15, 2022 | 23.37 | 23.50 | 23.37 | 23.41 | 3,709 | +0.01(+0.04%) |
Feb 14, 2022 | 23.08 | 23.97 | 23.08 | 23.40 | 117,004 | +0.28(+1.20%) |
Feb 11, 2022 | 23.02 | 23.16 | 22.86 | 23.12 | 6,689 | +0.28(+1.21%) |
Feb 10, 2022 | 23.22 | 23.22 | 22.84 | 22.84 | 91,032 | -0.15(-0.66%) |
Feb 09, 2022 | 22.99 | 23.43 | 22.99 | 23.00 | 5,933 | +0.21(+0.92%) |
Feb 08, 2022 | 22.66 | 22.78 | 22.44 | 22.78 | 3,601 | -0.08(-0.33%) |
Feb 07, 2022 | 22.78 | 22.86 | 22.45 | 22.86 | 11,188 | +0.10(+0.43%) |
Feb 04, 2022 | 22.14 | 23.22 | 22.14 | 22.76 | 6,626 | +0.47(+2.09%) |
Feb 03, 2022 | 22.76 | 22.30 | 4,645 | -0.16(-0.72%) | ||
Feb 02, 2022 | 22.22 | 23.36 | 22.05 | 22.46 | 20,873 | +0.23(+1.05%) |
Feb 01, 2022 | 21.77 | 22.23 | 21.77 | 22.23 | 5,931 | +0.43(+1.97%) |
Jan 31, 2022 | 21.79 | 22.37 | 21.80 | 20,635 | +0.29(+1.33%) | |
Jan 28, 2022 | 21.49 | 21.82 | 21.49 | 21.51 | 3,430 | -0.20(-0.91%) |
Jan 27, 2022 | 21.75 | 21.78 | 21.55 | 21.71 | 11,208 | -0.15(-0.70%) |
Jan 26, 2022 | 21.65 | 21.86 | 21.55 | 21.86 | 15,051 | +0.21(+0.99%) |
Jan 25, 2022 | 21.55 | 21.96 | 21.55 | 21.64 | 7,778 | -0.02(-0.08%) |
Jan 24, 2022 | 22.11 | 22.11 | 21.64 | 21.66 | 4,490 | -0.03(-0.12%) |
Jan 21, 2022 | 21.82 | 21.93 | 21.58 | 21.69 | 4,200 | -0.21(-0.98%) |
Jan 20, 2022 | 21.89 | 21.90 | 21.82 | 21.90 | 2,219 | -0.04(-0.18%) |
Jan 19, 2022 | 22.11 | 22.14 | 21.92 | 21.94 | 4,187 | -0.21(-0.95%) |
Jan 18, 2022 | 21.83 | 22.15 | 21.83 | 22.15 | 4,214 | +0.32(+1.47%) |
Jan 14, 2022 | 21.83 | 0 | +0.07(+0.33%) | |||
Jan 12, 2022 | 21.76 | 218 | -0.02(-0.08%) | |||
Jan 11, 2022 | 21.70 | 21.78 | 21.47 | 21.78 | 5,698 | +0.07(+0.33%) |
Jan 10, 2022 | 21.73 | 21.89 | 21.69 | 21.71 | 3,294 | -0.09(-0.41%) |
Jan 07, 2022 | 21.69 | 21.80 | 21.49 | 21.80 | 4,141 | +0.11(+0.49%) |
Jan 06, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 2,164 | +0.00(+0.00%) |
Jan 05, 2022 | 21.66 | 21.69 | 21.66 | 21.69 | 1,386 | +0.13(+0.58%) |