Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.96 | 20.96 | 20.90 | 20.94 | 7,969 | +0.03(+0.15%) |
Mar 30, 2022 | 20.89 | 20.94 | 20.89 | 20.91 | 11,310 | +0.04(+0.21%) |
Mar 29, 2022 | 20.86 | 20.88 | 20.83 | 20.86 | 6,530 | +0.08(+0.40%) |
Mar 28, 2022 | 20.75 | 20.81 | 20.74 | 20.78 | 9,921 | -0.04(-0.17%) |
Mar 25, 2022 | 20.83 | 20.83 | 20.80 | 20.81 | 2,865 | -0.03(-0.13%) |
Mar 24, 2022 | 20.80 | 20.87 | 20.80 | 20.84 | 13,375 | -0.01(-0.06%) |
Mar 23, 2022 | 20.79 | 20.87 | 20.79 | 20.85 | 35,554 | -0.01(-0.06%) |
Mar 22, 2022 | 20.85 | 20.88 | 20.85 | 20.87 | 11,555 | +0.00(+0.00%) |
Mar 21, 2022 | 20.87 | 20.88 | 20.85 | 20.86 | 37,932 | -0.03(-0.17%) |
Mar 18, 2022 | 20.87 | 20.93 | 20.87 | 20.90 | 37,569 | -0.00(-0.02%) |
Mar 17, 2022 | 20.90 | 20.93 | 20.88 | 20.90 | 11,160 | +0.06(+0.27%) |
Mar 16, 2022 | 20.85 | 20.85 | 20.84 | 20.85 | 3,217 | +0.06(+0.27%) |
Mar 15, 2022 | 20.80 | 20.80 | 20.77 | 20.79 | 11,722 | -0.03(-0.14%) |
Mar 14, 2022 | 20.86 | 20.86 | 20.82 | 20.82 | 14,883 | -0.07(-0.33%) |
Mar 11, 2022 | 20.92 | 20.92 | 20.86 | 20.89 | 4,301 | -0.02(-0.09%) |
Mar 10, 2022 | 20.91 | 20.93 | 20.91 | 20.91 | 7,448 | -0.07(-0.35%) |
Mar 09, 2022 | 20.98 | 21.01 | 20.94 | 20.98 | 25,278 | +0.01(+0.06%) |
Mar 08, 2022 | 20.98 | 21.00 | 20.93 | 20.97 | 15,875 | -0.08(-0.39%) |
Mar 07, 2022 | 21.07 | 21.07 | 21.05 | 21.05 | 2,765 | -0.14(-0.68%) |
Mar 04, 2022 | 21.14 | 21.35 | 21.14 | 21.20 | 7,926 | -0.03(-0.12%) |
Mar 03, 2022 | 21.24 | 21.25 | 21.20 | 21.22 | 5,330 | -0.03(-0.14%) |
Mar 02, 2022 | 21.27 | 21.28 | 21.25 | 21.25 | 8,284 | -0.06(-0.30%) |
Mar 01, 2022 | 21.31 | 21.34 | 21.31 | 21.32 | 10,914 | +0.03(+0.16%) |
Feb 28, 2022 | 21.25 | 21.28 | 21.25 | 21.28 | 493 | +0.07(+0.35%) |
Feb 25, 2022 | 21.21 | 21.21 | 21.21 | 21.21 | 114 | +0.10(+0.47%) |
Feb 24, 2022 | 21.14 | 21.14 | 21.04 | 21.11 | 4,810 | -0.10(-0.45%) |
Feb 23, 2022 | 21.21 | 21.23 | 21.21 | 21.21 | 15,801 | -0.03(-0.15%) |
Feb 22, 2022 | 21.23 | 21.25 | 21.23 | 21.24 | 26,599 | -0.04(-0.17%) |
Feb 18, 2022 | 21.27 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 21.27 | 21.29 | 21.27 | 21.29 | 397 | +0.04(+0.18%) |
Feb 16, 2022 | 21.28 | 21.29 | 21.21 | 21.25 | 5,915 | -0.03(-0.12%) |
Feb 15, 2022 | 21.26 | 21.29 | 21.26 | 21.27 | 350 | +0.01(+0.04%) |
Feb 14, 2022 | 21.28 | 21.29 | 21.26 | 21.26 | 16,401 | -0.07(-0.31%) |
Feb 11, 2022 | 21.35 | 21.35 | 21.30 | 21.33 | 9,542 | +0.01(+0.04%) |
Feb 10, 2022 | 21.39 | 21.40 | 21.32 | 21.32 | 3,577 | -0.13(-0.59%) |
Feb 09, 2022 | 21.46 | 21.47 | 21.43 | 21.45 | 2,897 | +0.03(+0.12%) |
Feb 08, 2022 | 21.41 | 21.43 | 21.41 | 21.42 | 5,941 | +0.02(+0.07%) |
Feb 07, 2022 | 21.41 | 21.47 | 21.40 | 21.41 | 4,589 | -0.05(-0.23%) |
Feb 04, 2022 | 21.49 | 21.49 | 21.46 | 21.46 | 253 | -0.11(-0.50%) |
Feb 03, 2022 | 21.56 | 21.56 | 1,480 | -0.07(-0.30%) | ||
Feb 02, 2022 | 21.64 | 21.65 | 21.62 | 21.63 | 800 | +0.06(+0.26%) |
Feb 01, 2022 | 21.56 | 21.59 | 21.56 | 21.57 | 3,659 | +0.03(+0.14%) |
Jan 31, 2022 | 21.59 | 21.54 | 5,011 | +0.01(+0.06%) | ||
Jan 28, 2022 | 21.54 | 21.55 | 21.49 | 21.53 | 10,140 | -0.05(-0.24%) |
Jan 27, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 57 | -0.01(-0.06%) |
Jan 26, 2022 | 21.61 | 21.67 | 21.55 | 21.59 | 9,464 | +0.01(+0.06%) |
Jan 25, 2022 | 21.56 | 21.63 | 21.56 | 21.58 | 14,491 | -0.04(-0.20%) |
Jan 24, 2022 | 21.62 | 21.63 | 21.62 | 21.63 | 1,884 | -0.03(-0.12%) |
Jan 21, 2022 | 21.59 | 21.70 | 21.57 | 21.65 | 16,697 | +0.03(+0.12%) |
Jan 20, 2022 | 21.67 | 21.68 | 21.57 | 21.63 | 8,079 | -0.01(-0.02%) |
Jan 19, 2022 | 21.65 | 21.65 | 21.63 | 21.63 | 4,244 | +0.02(+0.08%) |
Jan 18, 2022 | 21.66 | 21.67 | 21.58 | 21.61 | 4,733 | -0.09(-0.40%) |
Jan 14, 2022 | 21.70 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 21.67 | 21.73 | 21.66 | 21.73 | 4,858 | +0.01(+0.04%) |
Jan 12, 2022 | 21.73 | 21.73 | 21.69 | 21.72 | 1,192 | +0.02(+0.08%) |
Jan 11, 2022 | 21.66 | 21.70 | 21.62 | 21.70 | 2,307 | +0.03(+0.12%) |
Jan 10, 2022 | 21.62 | 21.70 | 21.62 | 21.67 | 14,218 | -0.06(-0.28%) |
Jan 07, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 235 | +0.01(+0.04%) |
Jan 06, 2022 | 21.68 | 21.76 | 21.68 | 21.73 | 1,213 | -0.03(-0.16%) |
Jan 05, 2022 | 21.81 | 21.81 | 21.76 | 21.76 | 4,534 | -0.05(-0.24%) |
Jan 04, 2022 | 21.82 | 21.82 | 21.80 | 21.81 | 3,417 | -0.01(-0.04%) |