Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.27 | 25.63 | 25.27 | 25.63 | 3,977 | +0.24(+0.94%) |
Mar 30, 2022 | 25.38 | 25.39 | 25.31 | 25.39 | 2,458 | -0.02(-0.09%) |
Mar 29, 2022 | 25.31 | 25.41 | 25.19 | 25.41 | 5,034 | +0.35(+1.40%) |
Mar 28, 2022 | 25.03 | 25.06 | 24.94 | 25.06 | 3,356 | +0.04(+0.17%) |
Mar 25, 2022 | 25.11 | 25.11 | 24.92 | 25.02 | 32,040 | -0.05(-0.20%) |
Mar 24, 2022 | 24.71 | 25.07 | 24.71 | 25.07 | 3,177 | +0.50(+2.02%) |
Mar 23, 2022 | 24.75 | 24.86 | 24.55 | 24.57 | 9,719 | -0.24(-0.96%) |
Mar 22, 2022 | 24.63 | 24.81 | 24.63 | 24.81 | 4,056 | +0.34(+1.39%) |
Mar 21, 2022 | 24.46 | 24.56 | 24.35 | 24.47 | 6,632 | -0.08(-0.34%) |
Mar 18, 2022 | 23.76 | 24.55 | 23.72 | 24.55 | 2,704 | +0.67(+2.79%) |
Mar 17, 2022 | 23.41 | 23.89 | 23.39 | 23.89 | 2,337 | +0.53(+2.27%) |
Mar 16, 2022 | 23.35 | 23.46 | 23.23 | 23.36 | 5,068 | +0.45(+1.95%) |
Mar 15, 2022 | 22.74 | 22.91 | 22.69 | 22.91 | 1,557 | +0.22(+0.97%) |
Mar 14, 2022 | 23.06 | 23.06 | 22.64 | 22.69 | 20,833 | -0.22(-0.98%) |
Mar 11, 2022 | 23.18 | 23.18 | 22.81 | 22.91 | 1,745 | -0.08(-0.36%) |
Mar 10, 2022 | 23.05 | 23.11 | 23.00 | 23.00 | 3,304 | -0.22(-0.96%) |
Mar 09, 2022 | 22.88 | 23.22 | 22.88 | 23.22 | 3,534 | +0.82(+3.66%) |
Mar 08, 2022 | 22.00 | 22.40 | 21.88 | 22.40 | 2,379 | +0.35(+1.59%) |
Mar 07, 2022 | 22.92 | 22.92 | 22.05 | 22.05 | 961 | -0.90(-3.91%) |
Mar 04, 2022 | 22.85 | 22.95 | 22.83 | 22.95 | 2,656 | -0.39(-1.65%) |
Mar 03, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 7 | +0.04(+0.17%) |
Mar 02, 2022 | 23.26 | 23.34 | 23.17 | 23.29 | 9,832 | +0.10(+0.42%) |
Mar 01, 2022 | 23.29 | 23.54 | 23.20 | 23.20 | 1,840 | -0.26(-1.10%) |
Feb 28, 2022 | 23.02 | 23.45 | 23.02 | 23.45 | 2,752 | +0.24(+1.02%) |
Feb 25, 2022 | 22.80 | 23.22 | 22.82 | 23.22 | 9,669 | +0.69(+3.07%) |
Feb 24, 2022 | 22.04 | 22.53 | 21.91 | 22.53 | 4,498 | -0.26(-1.14%) |
Feb 23, 2022 | 23.06 | 23.06 | 22.79 | 22.79 | 589 | -0.48(-2.07%) |
Feb 22, 2022 | 22.94 | 23.32 | 22.94 | 23.27 | 12,921 | +0.12(+0.53%) |
Feb 18, 2022 | 23.15 | 0 | -0.15(-0.65%) | |||
Feb 17, 2022 | 23.57 | 23.57 | 23.30 | 23.30 | 1,568 | -0.44(-1.84%) |
Feb 16, 2022 | 23.43 | 23.74 | 23.43 | 23.74 | 277 | +0.31(+1.32%) |
Feb 15, 2022 | 23.14 | 23.53 | 23.14 | 23.43 | 2,165 | +0.42(+1.81%) |
Feb 14, 2022 | 23.27 | 23.27 | 23.01 | 23.01 | 3,240 | -0.27(-1.16%) |
Feb 11, 2022 | 23.26 | 23.36 | 23.26 | 23.28 | 1,432 | +0.32(+1.38%) |
Feb 10, 2022 | 23.10 | 23.18 | 22.96 | 22.96 | 18,760 | -0.12(-0.52%) |
Feb 09, 2022 | 22.93 | 23.08 | 22.92 | 23.08 | 1,975 | +0.37(+1.64%) |
Feb 08, 2022 | 22.13 | 22.71 | 22.13 | 22.71 | 1,222 | +0.56(+2.54%) |
Feb 07, 2022 | 22.18 | 22.19 | 22.14 | 22.15 | 8,628 | -0.04(-0.17%) |
Feb 04, 2022 | 22.08 | 22.19 | 22.08 | 22.19 | 123 | -0.07(-0.31%) |
Feb 03, 2022 | 22.50 | 22.26 | 22.26 | 3,456 | -0.41(-1.80%) | |
Feb 02, 2022 | 22.53 | 22.66 | 22.52 | 22.66 | 2,258 | +0.03(+0.15%) |
Feb 01, 2022 | 22.52 | 22.63 | 22.36 | 22.63 | 92,343 | +0.30(+1.36%) |
Jan 31, 2022 | 21.97 | 22.40 | 22.33 | 3,711 | +0.51(+2.31%) | |
Jan 28, 2022 | 21.75 | 21.82 | 21.75 | 21.82 | 350 | +0.08(+0.38%) |
Jan 27, 2022 | 22.08 | 22.08 | 21.74 | 21.74 | 1,904 | -0.26(-1.19%) |
Jan 26, 2022 | 22.30 | 22.30 | 22.00 | 22.00 | 2,742 | -0.15(-0.67%) |
Jan 25, 2022 | 21.86 | 22.16 | 21.77 | 22.15 | 4,134 | -0.04(-0.19%) |
Jan 24, 2022 | 22.28 | 22.31 | 21.75 | 22.19 | 3,680 | -0.42(-1.86%) |
Jan 21, 2022 | 22.85 | 22.85 | 22.61 | 22.61 | 547 | -0.25(-1.11%) |
Jan 20, 2022 | 22.93 | 22.93 | 22.87 | 22.87 | 801 | -0.17(-0.73%) |
Jan 19, 2022 | 23.04 | 23.04 | 23.03 | 23.03 | 2,954 | -0.24(-1.02%) |
Jan 18, 2022 | 23.38 | 23.50 | 23.27 | 23.27 | 776 | -0.36(-1.50%) |
Jan 14, 2022 | 23.63 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 23.79 | 23.79 | 23.65 | 23.65 | 3,050 | -0.02(-0.09%) |
Jan 12, 2022 | 23.48 | 23.70 | 23.48 | 23.67 | 60,014 | +0.46(+1.96%) |
Jan 11, 2022 | 23.09 | 23.22 | 23.09 | 23.22 | 744 | +0.08(+0.35%) |
Jan 10, 2022 | 23.12 | 23.14 | 23.11 | 23.14 | 3,196 | -0.16(-0.67%) |
Jan 07, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 107 | +0.17(+0.72%) |
Jan 06, 2022 | 23.08 | 23.13 | 23.07 | 23.13 | 712 | +0.13(+0.57%) |
Jan 05, 2022 | 23.04 | 23.04 | 23.00 | 23.00 | 233 | -0.11(-0.50%) |
Jan 04, 2022 | 23.16 | 23.16 | 23.07 | 23.11 | 1,909 | -0.01(-0.02%) |