Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.99 | 23.06 | 22.92 | 22.98 | 31,436 | +0.01(+0.04%) |
Mar 30, 2022 | 22.91 | 22.98 | 22.87 | 22.97 | 43,664 | -0.02(-0.08%) |
Mar 29, 2022 | 23.02 | 23.08 | 22.94 | 22.98 | 21,072 | -0.18(-0.79%) |
Mar 28, 2022 | 23.12 | 23.18 | 23.10 | 23.17 | 28,678 | +0.12(+0.53%) |
Mar 25, 2022 | 23.03 | 23.09 | 23.01 | 23.05 | 26,514 | -0.08(-0.34%) |
Mar 24, 2022 | 23.11 | 23.16 | 23.05 | 23.12 | 355,565 | +0.02(+0.08%) |
Mar 23, 2022 | 22.99 | 23.13 | 22.99 | 23.11 | 79,992 | -0.05(-0.22%) |
Mar 22, 2022 | 22.94 | 23.16 | 22.94 | 23.16 | 1,407,319 | +0.13(+0.57%) |
Mar 21, 2022 | 23.05 | 23.11 | 23.00 | 23.03 | 13,202 | +0.01(+0.04%) |
Mar 18, 2022 | 23.16 | 23.16 | 23.00 | 23.02 | 40,832 | -0.01(-0.04%) |
Mar 17, 2022 | 23.04 | 23.05 | 22.92 | 23.03 | 51,399 | +0.03(+0.12%) |
Mar 16, 2022 | 23.21 | 23.24 | 23.00 | 23.00 | 109,588 | -0.23(-1.01%) |
Mar 15, 2022 | 23.22 | 23.28 | 23.17 | 23.24 | 136,288 | +0.00(+0.00%) |
Mar 14, 2022 | 23.22 | 23.31 | 23.16 | 23.24 | 1,167,363 | +0.00(+0.00%) |
Mar 11, 2022 | 23.14 | 23.31 | 23.06 | 23.24 | 121,396 | +0.11(+0.47%) |
Mar 10, 2022 | 23.08 | 23.17 | 23.01 | 23.13 | 37,050 | +0.11(+0.47%) |
Mar 09, 2022 | 23.02 | 23.11 | 22.96 | 23.02 | 28,866 | -0.19(-0.83%) |
Mar 08, 2022 | 23.21 | 23.25 | 23.11 | 23.21 | 42,587 | -0.03(-0.14%) |
Mar 07, 2022 | 22.99 | 23.25 | 22.99 | 23.25 | 107,454 | +0.25(+1.09%) |
Mar 04, 2022 | 23.04 | 23.10 | 22.99 | 22.99 | 24,807 | +0.10(+0.42%) |
Mar 03, 2022 | 22.83 | 22.95 | 22.82 | 22.90 | 14,607 | +0.07(+0.31%) |
Mar 02, 2022 | 22.86 | 22.95 | 22.81 | 22.83 | 54,193 | -0.00(-0.01%) |
Mar 01, 2022 | 22.79 | 22.93 | 22.78 | 22.83 | 196,687 | +0.10(+0.42%) |
Feb 28, 2022 | 22.70 | 22.79 | 22.70 | 22.73 | 9,403 | -0.00(-0.02%) |
Feb 25, 2022 | 22.79 | 22.78 | 22.72 | 22.74 | 13,811 | -0.13(-0.55%) |
Feb 24, 2022 | 22.81 | 22.97 | 22.65 | 22.86 | 78,481 | +0.23(+1.00%) |
Feb 23, 2022 | 22.62 | 22.71 | 22.59 | 22.64 | 28,660 | -0.01(-0.06%) |
Feb 22, 2022 | 22.70 | 22.70 | 22.61 | 22.65 | 28,384 | +0.00(+0.02%) |
Feb 18, 2022 | 22.65 | 0 | +0.05(+0.23%) | |||
Feb 17, 2022 | 22.60 | 22.62 | 22.58 | 22.59 | 20,625 | +0.00(+0.00%) |
Feb 16, 2022 | 22.63 | 22.65 | 22.55 | 22.59 | 91,384 | -0.06(-0.27%) |
Feb 15, 2022 | 22.71 | 22.72 | 22.65 | 22.65 | 2,413 | -0.10(-0.46%) |
Feb 14, 2022 | 22.74 | 22.77 | 22.66 | 22.76 | 12,066 | +0.04(+0.19%) |
Feb 11, 2022 | 22.68 | 22.72 | 22.62 | 22.72 | 20,244 | +0.06(+0.27%) |
Feb 10, 2022 | 22.69 | 22.69 | 22.56 | 22.65 | 80,555 | +0.07(+0.31%) |
Feb 09, 2022 | 22.62 | 22.62 | 22.57 | 22.59 | 269,383 | +0.00(+0.00%) |
Feb 08, 2022 | 22.59 | 22.67 | 22.59 | 22.59 | 164,621 | -0.02(-0.11%) |
Feb 07, 2022 | 22.68 | 22.68 | 22.60 | 22.61 | 12,400 | -0.02(-0.10%) |
Feb 04, 2022 | 22.69 | 22.71 | 22.63 | 22.63 | 265,486 | -0.01(-0.06%) |
Feb 03, 2022 | 22.65 | 22.59 | 22.65 | 104,055 | -0.03(-0.11%) | |
Feb 02, 2022 | 22.69 | 22.77 | 22.62 | 22.67 | 1,343,438 | -0.06(-0.27%) |
Feb 01, 2022 | 22.73 | 22.86 | 22.73 | 22.73 | 208,110 | -0.07(-0.30%) |
Jan 31, 2022 | 22.89 | 22.79 | 22.80 | 126,579 | -0.14(-0.61%) | |
Jan 28, 2022 | 22.99 | 23.00 | 22.92 | 22.94 | 22,541 | -0.04(-0.19%) |
Jan 27, 2022 | 22.90 | 22.98 | 22.90 | 22.98 | 48,012 | -0.02(-0.08%) |
Jan 26, 2022 | 22.73 | 23.00 | 22.68 | 23.00 | 426,005 | +0.29(+1.26%) |
Jan 25, 2022 | 22.64 | 22.78 | 22.64 | 22.72 | 34,142 | +0.04(+0.19%) |
Jan 24, 2022 | 22.65 | 22.74 | 22.60 | 22.67 | 139,426 | +0.07(+0.31%) |
Jan 21, 2022 | 22.56 | 22.74 | 22.56 | 22.60 | 166,279 | -0.03(-0.11%) |
Jan 20, 2022 | 22.52 | 22.64 | 22.52 | 22.63 | 25,156 | +0.05(+0.23%) |
Jan 19, 2022 | 22.52 | 22.60 | 22.52 | 22.58 | 99,780 | -0.04(-0.19%) |
Jan 18, 2022 | 22.55 | 22.65 | 22.53 | 22.62 | 23,072 | +0.10(+0.46%) |
Jan 14, 2022 | 22.52 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 22.40 | 22.51 | 22.40 | 22.50 | 32,163 | +0.06(+0.27%) |
Jan 12, 2022 | 22.53 | 22.53 | 22.44 | 22.44 | 128,965 | -0.14(-0.62%) |
Jan 11, 2022 | 22.70 | 22.70 | 22.58 | 22.58 | 53,243 | -0.14(-0.61%) |
Jan 10, 2022 | 22.74 | 22.74 | 22.65 | 22.72 | 16,888 | +0.08(+0.35%) |
Jan 07, 2022 | 22.70 | 22.70 | 22.61 | 22.64 | 9,852 | -0.10(-0.46%) |
Jan 06, 2022 | 22.74 | 22.79 | 22.72 | 22.74 | 25,077 | +0.01(+0.04%) |
Jan 05, 2022 | 22.70 | 22.82 | 22.65 | 22.73 | 20,443 | +0.00(+0.00%) |
Jan 04, 2022 | 22.81 | 22.82 | 22.71 | 22.73 | 88,965 | -0.02(-0.08%) |