Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.63 | 20.70 | 20.56 | 20.62 | 1,442,048 | +0.09(+0.43%) |
Mar 30, 2022 | 20.45 | 20.60 | 20.45 | 20.53 | 732,306 | +0.02(+0.09%) |
Mar 29, 2022 | 20.19 | 20.52 | 20.19 | 20.51 | 3,361,841 | +0.29(+1.43%) |
Mar 28, 2022 | 20.15 | 20.22 | 20.08 | 20.22 | 644,661 | +0.11(+0.52%) |
Mar 25, 2022 | 20.29 | 20.29 | 20.08 | 20.12 | 603,196 | -0.14(-0.69%) |
Mar 24, 2022 | 20.20 | 20.30 | 20.18 | 20.26 | 546,537 | +0.07(+0.35%) |
Mar 23, 2022 | 20.22 | 20.36 | 20.16 | 20.19 | 848,129 | -0.06(-0.30%) |
Mar 22, 2022 | 20.26 | 20.29 | 20.19 | 20.25 | 632,938 | +0.00(+0.00%) |
Mar 21, 2022 | 20.46 | 20.50 | 20.24 | 20.25 | 691,374 | -0.25(-1.20%) |
Mar 18, 2022 | 20.29 | 20.50 | 20.29 | 20.50 | 955,141 | +0.13(+0.65%) |
Mar 17, 2022 | 20.15 | 20.38 | 20.06 | 20.36 | 621,284 | +0.20(+1.00%) |
Mar 16, 2022 | 20.07 | 20.19 | 19.95 | 20.16 | 1,160,176 | +0.23(+1.14%) |
Mar 15, 2022 | 19.88 | 19.93 | 19.79 | 19.93 | 1,028,104 | +0.14(+0.71%) |
Mar 14, 2022 | 20.09 | 20.09 | 19.74 | 19.79 | 863,700 | -0.32(-1.57%) |
Mar 11, 2022 | 20.29 | 20.31 | 20.10 | 20.11 | 1,778,255 | -0.12(-0.61%) |
Mar 10, 2022 | 20.25 | 20.25 | 20.13 | 20.23 | 1,597,281 | -0.04(-0.22%) |
Mar 09, 2022 | 20.26 | 20.36 | 20.21 | 20.28 | 556,455 | +0.07(+0.35%) |
Mar 08, 2022 | 20.22 | 20.27 | 20.10 | 20.21 | 1,345,579 | -0.01(-0.04%) |
Mar 07, 2022 | 20.40 | 20.41 | 20.19 | 20.22 | 702,629 | -0.24(-1.16%) |
Mar 04, 2022 | 20.63 | 20.63 | 20.41 | 20.45 | 861,907 | -0.16(-0.77%) |
Mar 03, 2022 | 20.72 | 20.72 | 20.58 | 20.61 | 559,977 | -0.04(-0.17%) |
Mar 02, 2022 | 20.65 | 20.74 | 20.56 | 20.65 | 720,079 | +0.07(+0.34%) |
Mar 01, 2022 | 20.67 | 20.75 | 20.54 | 20.58 | 3,481,614 | -0.10(-0.51%) |
Feb 28, 2022 | 20.57 | 20.73 | 20.52 | 20.68 | 898,236 | +0.08(+0.38%) |
Feb 25, 2022 | 20.41 | 20.63 | 20.49 | 20.60 | 902,061 | +0.19(+0.94%) |
Feb 24, 2022 | 20.13 | 20.41 | 20.05 | 20.41 | 2,627,329 | +0.12(+0.60%) |
Feb 23, 2022 | 20.43 | 20.45 | 20.29 | 20.29 | 1,056,633 | -0.10(-0.47%) |
Feb 22, 2022 | 20.39 | 20.45 | 20.29 | 20.38 | 1,615,543 | -0.10(-0.47%) |
Feb 18, 2022 | 20.48 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 20.48 | 20.61 | 20.38 | 20.41 | 1,276,574 | -0.09(-0.43%) |
Feb 16, 2022 | 20.36 | 20.52 | 20.28 | 20.50 | 1,155,807 | +0.17(+0.86%) |
Feb 15, 2022 | 20.27 | 20.39 | 20.25 | 20.32 | 915,077 | +0.14(+0.69%) |
Feb 14, 2022 | 20.29 | 20.38 | 20.12 | 20.18 | 1,248,083 | -0.12(-0.60%) |
Feb 11, 2022 | 20.64 | 20.66 | 20.31 | 20.31 | 2,147,343 | -0.29(-1.40%) |
Feb 10, 2022 | 20.81 | 20.81 | 20.52 | 20.59 | 1,137,088 | -0.32(-1.54%) |
Feb 09, 2022 | 20.86 | 20.92 | 20.80 | 20.92 | 1,263,118 | +0.16(+0.76%) |
Feb 08, 2022 | 20.92 | 20.92 | 20.73 | 20.76 | 1,343,076 | -0.14(-0.67%) |
Feb 07, 2022 | 20.99 | 21.00 | 20.89 | 20.90 | 1,064,056 | -0.03(-0.17%) |
Feb 04, 2022 | 21.14 | 21.14 | 20.93 | 20.93 | 1,679,773 | -0.20(-0.95%) |
Feb 03, 2022 | 21.30 | 21.14 | 1,004,274 | -0.18(-0.82%) | ||
Feb 02, 2022 | 21.48 | 21.50 | 21.29 | 21.31 | 735,526 | -0.12(-0.57%) |
Feb 01, 2022 | 21.44 | 21.50 | 21.35 | 21.43 | 773,034 | -0.02(-0.08%) |
Jan 31, 2022 | 21.15 | 21.45 | 21.45 | 909,634 | +0.30(+1.44%) | |
Jan 28, 2022 | 21.13 | 21.17 | 20.92 | 21.15 | 1,469,620 | +0.10(+0.45%) |
Jan 27, 2022 | 21.52 | 21.52 | 21.05 | 21.05 | 1,517,772 | -0.36(-1.67%) |
Jan 26, 2022 | 21.71 | 21.73 | 21.34 | 21.41 | 4,332,055 | -0.22(-1.00%) |
Jan 25, 2022 | 21.63 | 21.68 | 21.53 | 21.62 | 1,526,747 | -0.11(-0.52%) |
Jan 24, 2022 | 21.74 | 21.77 | 21.49 | 21.74 | 1,780,548 | -0.03(-0.12%) |
Jan 21, 2022 | 21.91 | 21.91 | 21.75 | 21.76 | 1,017,882 | -0.06(-0.28%) |
Jan 20, 2022 | 21.96 | 22.00 | 21.82 | 21.82 | 1,062,973 | -0.07(-0.32%) |
Jan 19, 2022 | 21.94 | 21.97 | 21.87 | 21.89 | 984,912 | +0.03(+0.12%) |
Jan 18, 2022 | 21.99 | 22.02 | 21.86 | 21.87 | 1,109,869 | -0.17(-0.79%) |
Jan 14, 2022 | 22.04 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 22.15 | 22.19 | 22.11 | 22.13 | 1,344,040 | +0.01(+0.04%) |
Jan 12, 2022 | 22.15 | 22.16 | 22.05 | 22.12 | 811,815 | +0.03(+0.12%) |
Jan 11, 2022 | 21.99 | 22.09 | 21.95 | 22.09 | 1,045,087 | +0.13(+0.59%) |
Jan 10, 2022 | 22.07 | 22.09 | 21.90 | 21.96 | 1,043,664 | -0.08(-0.36%) |
Jan 07, 2022 | 22.09 | 22.09 | 21.93 | 22.04 | 766,316 | -0.02(-0.08%) |
Jan 06, 2022 | 21.91 | 22.07 | 21.83 | 22.06 | 1,153,436 | +0.15(+0.67%) |
Jan 05, 2022 | 22.15 | 22.21 | 21.91 | 21.91 | 891,127 | -0.22(-0.98%) |
Jan 04, 2022 | 22.22 | 22.26 | 22.09 | 22.13 | 1,321,450 | -0.14(-0.62%) |