Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.09 | 21.10 | 21.07 | 21.07 | 55,834 | +0.02(+0.08%) |
Mar 30, 2022 | 21.01 | 21.06 | 21.01 | 21.06 | 41,777 | +0.07(+0.35%) |
Mar 29, 2022 | 20.98 | 21.00 | 20.93 | 20.98 | 44,328 | +0.10(+0.48%) |
Mar 28, 2022 | 20.84 | 20.88 | 20.84 | 20.88 | 24,985 | +0.08(+0.38%) |
Mar 25, 2022 | 20.87 | 20.87 | 20.80 | 20.80 | 29,578 | -0.19(-0.90%) |
Mar 24, 2022 | 20.95 | 21.00 | 20.94 | 20.99 | 35,482 | -0.03(-0.13%) |
Mar 23, 2022 | 20.98 | 21.02 | 20.96 | 21.02 | 31,607 | +0.08(+0.39%) |
Mar 22, 2022 | 20.96 | 20.96 | 20.93 | 20.94 | 40,220 | -0.08(-0.39%) |
Mar 21, 2022 | 21.13 | 21.16 | 21.01 | 21.02 | 35,909 | -0.20(-0.93%) |
Mar 18, 2022 | 21.18 | 21.24 | 21.18 | 21.22 | 39,932 | +0.05(+0.24%) |
Mar 17, 2022 | 21.16 | 21.20 | 21.14 | 21.17 | 36,852 | +0.06(+0.30%) |
Mar 16, 2022 | 21.11 | 21.11 | 20.96 | 21.10 | 21,936 | +0.04(+0.17%) |
Mar 15, 2022 | 21.14 | 21.14 | 21.04 | 21.07 | 30,187 | +0.02(+0.09%) |
Mar 14, 2022 | 21.14 | 21.14 | 21.04 | 21.05 | 96,193 | -0.19(-0.91%) |
Mar 11, 2022 | 21.25 | 21.26 | 21.23 | 21.24 | 54,067 | -0.02(-0.09%) |
Mar 10, 2022 | 21.25 | 21.27 | 21.22 | 21.26 | 32,419 | -0.11(-0.53%) |
Mar 09, 2022 | 21.39 | 21.41 | 21.37 | 21.37 | 31,623 | -0.02(-0.11%) |
Mar 08, 2022 | 21.41 | 21.43 | 21.40 | 21.40 | 184,711 | -0.09(-0.43%) |
Mar 07, 2022 | 21.54 | 21.59 | 21.49 | 21.49 | 44,771 | -0.17(-0.76%) |
Mar 04, 2022 | 21.68 | 21.69 | 21.64 | 21.65 | 25,951 | +0.07(+0.34%) |
Mar 03, 2022 | 21.55 | 21.58 | 21.54 | 21.58 | 24,257 | +0.06(+0.28%) |
Mar 02, 2022 | 21.67 | 21.67 | 21.52 | 21.52 | 46,169 | -0.28(-1.28%) |
Mar 01, 2022 | 21.75 | 21.83 | 21.75 | 21.80 | 46,158 | +0.13(+0.60%) |
Feb 28, 2022 | 21.58 | 21.67 | 21.58 | 21.67 | 69,687 | +0.17(+0.81%) |
Feb 25, 2022 | 21.48 | 21.50 | 21.47 | 21.50 | 35,115 | +0.04(+0.17%) |
Feb 24, 2022 | 21.50 | 21.50 | 21.40 | 21.46 | 50,476 | +0.01(+0.04%) |
Feb 23, 2022 | 21.50 | 21.50 | 21.43 | 21.45 | 30,642 | -0.09(-0.43%) |
Feb 22, 2022 | 21.53 | 21.55 | 21.51 | 21.54 | 58,532 | -0.03(-0.14%) |
Feb 18, 2022 | 21.57 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 21.52 | 21.57 | 21.44 | 21.54 | 44,325 | +0.04(+0.19%) |
Feb 16, 2022 | 21.51 | 21.51 | 21.44 | 21.50 | 26,008 | +0.01(+0.06%) |
Feb 15, 2022 | 21.50 | 21.53 | 21.48 | 21.49 | 25,860 | -0.01(-0.04%) |
Feb 14, 2022 | 21.55 | 21.59 | 21.50 | 21.50 | 37,581 | -0.14(-0.64%) |
Feb 11, 2022 | 21.57 | 21.64 | 21.51 | 21.63 | 438,556 | +0.10(+0.47%) |
Feb 10, 2022 | 21.61 | 21.62 | 21.52 | 21.53 | 23,817 | -0.19(-0.89%) |
Feb 09, 2022 | 21.73 | 21.76 | 21.72 | 21.73 | 40,099 | +0.01(+0.04%) |
Feb 08, 2022 | 21.71 | 21.73 | 21.70 | 21.72 | 26,349 | -0.06(-0.27%) |
Feb 07, 2022 | 21.75 | 21.78 | 21.74 | 21.78 | 51,696 | +0.02(+0.11%) |
Feb 04, 2022 | 21.74 | 21.79 | 21.74 | 21.75 | 53,954 | -0.17(-0.79%) |
Feb 03, 2022 | 21.88 | 21.94 | 21.93 | 96,915 | -0.08(-0.36%) | |
Feb 02, 2022 | 22.01 | 22.06 | 22.00 | 22.01 | 160,047 | +0.03(+0.13%) |
Feb 01, 2022 | 21.97 | 21.99 | 21.93 | 21.98 | 47,482 | -0.00(-0.02%) |
Jan 31, 2022 | 21.94 | 22.01 | 21.98 | 27,332 | -0.00(-0.02%) | |
Jan 28, 2022 | 21.92 | 21.99 | 21.92 | 21.99 | 22,245 | +0.02(+0.10%) |
Jan 27, 2022 | 21.96 | 21.98 | 21.94 | 21.96 | 30,772 | +0.07(+0.30%) |
Jan 26, 2022 | 22.05 | 22.05 | 21.90 | 21.90 | 40,381 | -0.12(-0.55%) |
Jan 25, 2022 | 22.06 | 22.06 | 22.02 | 22.02 | 199,041 | -0.05(-0.24%) |
Jan 24, 2022 | 22.08 | 22.11 | 22.06 | 22.07 | 82,725 | -0.01(-0.04%) |
Jan 21, 2022 | 22.09 | 22.09 | 22.08 | 22.08 | 20,577 | +0.10(+0.44%) |
Jan 20, 2022 | 22.01 | 22.01 | 21.98 | 21.99 | 37,291 | +0.00(+0.00%) |
Jan 19, 2022 | 21.95 | 22.01 | 21.95 | 21.99 | 98,869 | +0.06(+0.27%) |
Jan 18, 2022 | 22.00 | 22.00 | 21.92 | 21.93 | 72,689 | -0.16(-0.75%) |
Jan 14, 2022 | 22.09 | 0 | -0.11(-0.52%) | |||
Jan 13, 2022 | 22.18 | 22.21 | 22.16 | 22.21 | 51,893 | +0.03(+0.14%) |
Jan 12, 2022 | 22.19 | 22.22 | 22.17 | 22.17 | 37,139 | +0.00(+0.00%) |
Jan 11, 2022 | 22.12 | 22.19 | 22.12 | 22.17 | 60,061 | +0.04(+0.16%) |
Jan 10, 2022 | 22.07 | 22.15 | 22.07 | 22.14 | 26,306 | -0.03(-0.12%) |
Jan 07, 2022 | 22.19 | 22.19 | 22.14 | 22.16 | 40,353 | -0.07(-0.33%) |
Jan 06, 2022 | 22.21 | 22.25 | 22.21 | 22.24 | 37,081 | -0.02(-0.08%) |
Jan 05, 2022 | 22.35 | 22.37 | 22.26 | 22.26 | 53,148 | -0.08(-0.34%) |
Jan 04, 2022 | 22.30 | 22.33 | 22.29 | 22.33 | 57,178 | -0.03(-0.11%) |