Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.02 | 24.17 | 23.84 | 23.92 | 13,059 | +0.06(+0.27%) |
Mar 30, 2022 | 23.92 | 23.92 | 23.84 | 23.86 | 7,821 | -0.16(-0.65%) |
Mar 29, 2022 | 24.17 | 24.17 | 23.88 | 24.01 | 4,000 | +0.05(+0.19%) |
Mar 28, 2022 | 23.92 | 24.28 | 23.92 | 23.97 | 7,436 | -0.01(-0.04%) |
Mar 24, 2022 | 23.98 | 141 | -0.21(-0.87%) | |||
Mar 23, 2022 | 24.19 | 24.19 | 24.19 | 24.19 | 787 | +0.20(+0.84%) |
Mar 22, 2022 | 24.15 | 24.15 | 23.99 | 23.99 | 1,366 | -0.06(-0.27%) |
Mar 21, 2022 | 24.13 | 24.25 | 24.05 | 24.05 | 3,028 | +0.16(+0.65%) |
Mar 18, 2022 | 23.92 | 24.05 | 23.90 | 23.90 | 4,784 | +0.11(+0.46%) |
Mar 16, 2022 | 23.79 | 42 | -0.11(-0.46%) | |||
Mar 15, 2022 | 23.65 | 23.93 | 23.65 | 23.89 | 6,128 | -0.02(-0.08%) |
Mar 14, 2022 | 23.77 | 23.91 | 23.69 | 23.91 | 835 | +0.30(+1.27%) |
Mar 11, 2022 | 23.68 | 23.70 | 23.61 | 23.61 | 234,044 | -0.24(-0.99%) |
Mar 10, 2022 | 23.80 | 23.85 | 23.61 | 23.85 | 12,931 | +0.19(+0.81%) |
Mar 08, 2022 | 23.66 | 139 | +0.04(+0.15%) | |||
Mar 07, 2022 | 23.61 | 23.62 | 23.61 | 23.62 | 3,357 | -0.11(-0.46%) |
Mar 04, 2022 | 23.75 | 23.75 | 23.73 | 23.73 | 438 | -0.14(-0.57%) |
Mar 03, 2022 | 23.87 | 23.87 | 23.87 | 23.87 | 421 | +0.23(+0.96%) |
Mar 02, 2022 | 23.64 | 23.64 | 23.64 | 23.64 | 317 | +0.00(+0.00%) |
Mar 01, 2022 | 23.98 | 23.98 | 23.61 | 23.64 | 41,312 | -0.34(-1.40%) |
Feb 28, 2022 | 23.98 | 23.98 | 23.98 | 23.98 | 335 | -0.17(-0.71%) |
Feb 25, 2022 | 23.60 | 24.50 | 23.80 | 24.15 | 20,250 | +0.51(+2.15%) |
Feb 24, 2022 | 23.66 | 24.21 | 23.61 | 23.64 | 13,350 | -0.14(-0.57%) |
Feb 23, 2022 | 23.61 | 24.08 | 23.61 | 23.78 | 4,353 | +0.03(+0.11%) |
Feb 22, 2022 | 24.42 | 23.63 | 23.75 | 4,937 | -0.25(-1.02%) | |
Feb 18, 2022 | 23.99 | 0 | +0.05(+0.19%) | |||
Feb 17, 2022 | 23.84 | 23.95 | 23.84 | 23.95 | 1,003 | +0.29(+1.23%) |
Feb 16, 2022 | 23.69 | 23.69 | 23.65 | 23.66 | 1,343 | -0.20(-0.84%) |
Feb 15, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 303 | +0.25(+1.04%) |
Feb 14, 2022 | 23.64 | 23.65 | 23.61 | 23.61 | 20,447 | -0.08(-0.34%) |
Feb 11, 2022 | 24.03 | 24.03 | 23.69 | 23.69 | 1,072 | -0.15(-0.61%) |
Feb 10, 2022 | 23.74 | 23.84 | 23.65 | 23.84 | 6,716 | +0.10(+0.42%) |
Feb 09, 2022 | 23.74 | 23.74 | 23.74 | 23.74 | 268 | +0.13(+0.54%) |
Feb 08, 2022 | 23.61 | 23.61 | 23.61 | 23.61 | 132 | +0.00(+0.00%) |
Feb 07, 2022 | 23.61 | 23.64 | 23.54 | 23.61 | 22,165 | -0.26(-1.10%) |
Feb 04, 2022 | 23.64 | 24.07 | 23.61 | 23.88 | 2,140 | +0.22(+0.92%) |
Feb 03, 2022 | 24.04 | 24.07 | 23.66 | 23.66 | 2,946 | +0.04(+0.15%) |
Feb 02, 2022 | 23.71 | 23.71 | 23.61 | 23.62 | 2,850 | -0.16(-0.69%) |
Feb 01, 2022 | 23.61 | 23.79 | 23.61 | 23.79 | 6,284 | +0.15(+0.65%) |
Jan 31, 2022 | 23.61 | 23.85 | 23.63 | 3,249 | +0.02(+0.08%) | |
Jan 28, 2022 | 23.89 | 23.90 | 23.61 | 23.61 | 35,166 | -0.23(-0.95%) |
Jan 27, 2022 | 24.04 | 24.07 | 23.84 | 23.84 | 2,655 | -0.05(-0.19%) |
Jan 26, 2022 | 23.64 | 24.39 | 23.64 | 23.89 | 8,257 | +0.16(+0.69%) |
Jan 25, 2022 | 23.61 | 23.72 | 23.61 | 23.72 | 37,828 | +0.02(+0.08%) |
Jan 24, 2022 | 23.61 | 23.75 | 23.61 | 23.70 | 5,490 | +0.05(+0.19%) |
Jan 21, 2022 | 23.97 | 23.98 | 23.61 | 23.66 | 2,315 | -0.39(-1.62%) |
Jan 20, 2022 | 23.73 | 24.34 | 23.73 | 24.05 | 6,341 | -0.02(-0.08%) |
Jan 19, 2022 | 24.12 | 24.12 | 23.78 | 24.07 | 17,504 | -0.19(-0.79%) |
Jan 18, 2022 | 24.14 | 24.46 | 24.14 | 24.26 | 3,146 | -0.04(-0.15%) |
Jan 14, 2022 | 24.29 | 0 | -0.05(-0.19%) | |||
Jan 13, 2022 | 23.94 | 24.48 | 23.94 | 24.34 | 8,586 | +0.45(+1.90%) |
Jan 12, 2022 | 25.11 | 25.12 | 23.89 | 23.89 | 28,547 | +0.35(+1.51%) |
Jan 11, 2022 | 23.51 | 24.13 | 23.51 | 23.53 | 17,189 | +0.15(+0.62%) |
Jan 10, 2022 | 23.49 | 24.15 | 23.39 | 23.39 | 21,811 | -0.09(-0.39%) |
Jan 07, 2022 | 23.21 | 23.72 | 23.21 | 23.48 | 5,182 | +0.10(+0.43%) |
Jan 06, 2022 | 23.61 | 23.62 | 23.17 | 23.38 | 2,589 | -0.23(-0.96%) |
Jan 05, 2022 | 23.24 | 23.60 | 23.14 | 23.60 | 61,936 | +0.70(+3.05%) |
Jan 04, 2022 | 23.25 | 23.51 | 22.90 | 22.90 | 126,504 | -0.12(-0.51%) |