Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.42 | 23.44 | 23.19 | 23.24 | 69,931 | -0.10(-0.43%) |
Mar 30, 2022 | 23.54 | 23.54 | 23.32 | 23.34 | 99,808 | -0.18(-0.75%) |
Mar 29, 2022 | 23.24 | 23.54 | 23.24 | 23.52 | 109,789 | +0.38(+1.64%) |
Mar 28, 2022 | 23.11 | 23.16 | 22.99 | 23.14 | 88,185 | +0.03(+0.11%) |
Mar 25, 2022 | 23.01 | 23.13 | 22.96 | 23.11 | 42,906 | +0.18(+0.77%) |
Mar 24, 2022 | 22.84 | 22.97 | 22.79 | 22.94 | 42,391 | +0.15(+0.67%) |
Mar 23, 2022 | 22.89 | 22.89 | 22.76 | 22.79 | 104,902 | -0.21(-0.93%) |
Mar 22, 2022 | 22.84 | 23.00 | 22.84 | 23.00 | 42,122 | +0.24(+1.06%) |
Mar 21, 2022 | 22.89 | 22.99 | 22.71 | 22.76 | 78,680 | -0.05(-0.22%) |
Mar 18, 2022 | 22.71 | 22.84 | 22.61 | 22.81 | 66,802 | +0.08(+0.33%) |
Mar 17, 2022 | 22.58 | 22.73 | 22.52 | 22.73 | 98,606 | +0.21(+0.95%) |
Mar 16, 2022 | 22.36 | 22.58 | 22.19 | 22.52 | 70,036 | +0.27(+1.19%) |
Mar 15, 2022 | 22.20 | 22.33 | 22.18 | 22.25 | 124,617 | +0.10(+0.46%) |
Mar 14, 2022 | 22.38 | 22.47 | 22.09 | 22.15 | 87,295 | -0.25(-1.13%) |
Mar 11, 2022 | 22.56 | 22.56 | 22.38 | 22.41 | 49,865 | +0.00(+0.00%) |
Mar 10, 2022 | 22.33 | 22.41 | 22.14 | 22.41 | 53,693 | +0.00(+0.00%) |
Mar 09, 2022 | 22.33 | 22.49 | 22.33 | 22.41 | 75,929 | +0.33(+1.49%) |
Mar 08, 2022 | 21.98 | 22.29 | 21.90 | 22.08 | 151,322 | +0.08(+0.34%) |
Mar 07, 2022 | 22.33 | 22.33 | 22.00 | 22.00 | 57,604 | -0.28(-1.25%) |
Mar 04, 2022 | 22.28 | 22.30 | 22.10 | 22.28 | 65,726 | -0.10(-0.45%) |
Mar 03, 2022 | 22.43 | 22.50 | 22.23 | 22.38 | 54,490 | -0.05(-0.23%) |
Mar 02, 2022 | 22.13 | 22.43 | 22.13 | 22.43 | 95,450 | +0.43(+1.94%) |
Mar 01, 2022 | 22.05 | 22.12 | 21.81 | 22.00 | 110,736 | -0.18(-0.79%) |
Feb 28, 2022 | 22.05 | 22.18 | 21.95 | 22.18 | 94,467 | -0.08(-0.34%) |
Feb 25, 2022 | 22.00 | 22.25 | 22.10 | 22.25 | 112,438 | +0.35(+1.61%) |
Feb 24, 2022 | 21.30 | 21.98 | 21.20 | 21.90 | 127,566 | +0.03(+0.12%) |
Feb 23, 2022 | 22.20 | 22.28 | 21.83 | 21.88 | 97,220 | -0.18(-0.80%) |
Feb 22, 2022 | 22.28 | 22.28 | 21.93 | 22.05 | 109,842 | -0.30(-1.35%) |
Feb 18, 2022 | 22.36 | 0 | +0.03(+0.11%) | |||
Feb 17, 2022 | 22.51 | 22.51 | 22.28 | 22.33 | 71,400 | -0.23(-1.00%) |
Feb 16, 2022 | 22.48 | 22.61 | 22.43 | 22.56 | 56,971 | +0.13(+0.56%) |
Feb 15, 2022 | 22.36 | 22.44 | 22.33 | 22.43 | 154,216 | +0.28(+1.25%) |
Feb 14, 2022 | 22.36 | 22.36 | 22.03 | 22.15 | 157,837 | -0.20(-0.90%) |
Feb 11, 2022 | 22.56 | 22.63 | 22.23 | 22.36 | 77,237 | -0.18(-0.78%) |
Feb 10, 2022 | 22.63 | 22.88 | 22.47 | 22.53 | 43,580 | -0.20(-0.88%) |
Feb 09, 2022 | 22.61 | 22.81 | 22.61 | 22.73 | 45,793 | +0.18(+0.78%) |
Feb 08, 2022 | 22.38 | 22.63 | 22.38 | 22.56 | 50,285 | +0.18(+0.79%) |
Feb 07, 2022 | 22.48 | 22.59 | 22.38 | 22.38 | 90,206 | -0.01(-0.06%) |
Feb 04, 2022 | 22.58 | 22.58 | 22.18 | 22.39 | 77,462 | -0.19(-0.84%) |
Feb 03, 2022 | 22.76 | 22.53 | 22.58 | 70,237 | -0.28(-1.21%) | |
Feb 02, 2022 | 23.01 | 23.11 | 22.78 | 22.86 | 68,841 | -0.10(-0.44%) |
Feb 01, 2022 | 23.08 | 23.08 | 22.73 | 22.96 | 120,758 | -0.02(-0.11%) |
Jan 31, 2022 | 22.56 | 22.98 | 22.98 | 101,678 | +0.45(+2.00%) | |
Jan 28, 2022 | 22.33 | 22.58 | 22.02 | 22.53 | 82,493 | +0.20(+0.90%) |
Jan 27, 2022 | 22.66 | 22.83 | 22.23 | 22.33 | 118,638 | -0.25(-1.11%) |
Jan 26, 2022 | 22.93 | 23.08 | 22.50 | 22.58 | 126,903 | -0.15(-0.66%) |
Jan 25, 2022 | 22.13 | 22.86 | 22.08 | 22.73 | 113,928 | +0.20(+0.89%) |
Jan 24, 2022 | 22.41 | 22.58 | 21.78 | 22.53 | 186,264 | -0.15(-0.66%) |
Jan 21, 2022 | 22.91 | 22.93 | 22.63 | 22.68 | 140,771 | -0.30(-1.31%) |
Jan 20, 2022 | 23.28 | 23.41 | 22.91 | 22.98 | 60,053 | -0.30(-1.29%) |
Jan 19, 2022 | 23.51 | 23.53 | 23.26 | 23.28 | 82,193 | -0.13(-0.53%) |
Jan 18, 2022 | 23.61 | 23.63 | 23.41 | 23.41 | 93,569 | -0.23(-0.95%) |
Jan 14, 2022 | 23.63 | 0 | -0.10(-0.42%) | |||
Jan 13, 2022 | 23.78 | 23.91 | 23.71 | 23.73 | 71,253 | +0.02(+0.11%) |
Jan 12, 2022 | 23.76 | 23.87 | 23.68 | 23.71 | 81,999 | -0.05(-0.21%) |
Jan 11, 2022 | 23.68 | 23.83 | 23.56 | 23.76 | 103,408 | +0.07(+0.32%) |
Jan 10, 2022 | 23.83 | 23.83 | 23.61 | 23.68 | 78,344 | -0.10(-0.42%) |
Jan 07, 2022 | 23.76 | 23.88 | 23.68 | 23.78 | 54,968 | +0.05(+0.21%) |
Jan 06, 2022 | 23.66 | 23.85 | 23.56 | 23.73 | 124,066 | +0.15(+0.64%) |
Jan 05, 2022 | 23.98 | 24.11 | 23.58 | 23.58 | 312,345 | -0.45(-1.87%) |
Jan 04, 2022 | 24.03 | 24.16 | 24.01 | 24.03 | 83,829 | +0.07(+0.31%) |