Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.19 | 20.26 | 20.12 | 20.18 | 1,473,211 | +0.09(+0.43%) |
Mar 30, 2022 | 20.02 | 20.17 | 20.02 | 20.10 | 748,131 | +0.02(+0.09%) |
Mar 29, 2022 | 19.76 | 20.09 | 19.76 | 20.08 | 3,434,492 | +0.28(+1.43%) |
Mar 28, 2022 | 19.73 | 19.80 | 19.65 | 19.80 | 658,592 | +0.10(+0.52%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.66 | 19.69 | 616,231 | -0.14(-0.69%) |
Mar 24, 2022 | 19.77 | 19.87 | 19.75 | 19.83 | 558,348 | +0.07(+0.35%) |
Mar 23, 2022 | 19.80 | 19.93 | 19.74 | 19.76 | 866,457 | -0.06(-0.30%) |
Mar 22, 2022 | 19.83 | 19.87 | 19.76 | 19.82 | 646,616 | +0.00(+0.00%) |
Mar 21, 2022 | 20.03 | 20.06 | 19.81 | 19.82 | 706,315 | -0.24(-1.20%) |
Mar 18, 2022 | 19.87 | 20.06 | 19.87 | 20.06 | 975,782 | +0.13(+0.65%) |
Mar 17, 2022 | 19.73 | 19.95 | 19.63 | 19.93 | 634,710 | +0.20(+1.00%) |
Mar 16, 2022 | 19.64 | 19.76 | 19.53 | 19.74 | 1,185,248 | +0.22(+1.14%) |
Mar 15, 2022 | 19.46 | 19.51 | 19.38 | 19.51 | 1,050,322 | +0.14(+0.71%) |
Mar 14, 2022 | 19.67 | 19.67 | 19.32 | 19.38 | 882,366 | -0.31(-1.57%) |
Mar 11, 2022 | 19.86 | 19.88 | 19.68 | 19.68 | 1,816,685 | -0.12(-0.61%) |
Mar 10, 2022 | 19.82 | 19.82 | 19.70 | 19.81 | 1,631,799 | -0.04(-0.22%) |
Mar 09, 2022 | 19.83 | 19.93 | 19.78 | 19.85 | 568,480 | +0.07(+0.35%) |
Mar 08, 2022 | 19.79 | 19.84 | 19.68 | 19.78 | 1,374,658 | -0.01(-0.04%) |
Mar 07, 2022 | 19.97 | 19.98 | 19.76 | 19.79 | 717,813 | -0.23(-1.16%) |
Mar 04, 2022 | 20.19 | 20.19 | 19.98 | 20.02 | 880,533 | -0.15(-0.77%) |
Mar 03, 2022 | 20.28 | 20.28 | 20.14 | 20.17 | 572,078 | -0.04(-0.17%) |
Mar 02, 2022 | 20.21 | 20.30 | 20.12 | 20.21 | 735,640 | +0.07(+0.34%) |
Mar 01, 2022 | 20.24 | 20.31 | 20.11 | 20.14 | 3,556,854 | -0.10(-0.51%) |
Feb 28, 2022 | 20.13 | 20.29 | 20.09 | 20.24 | 917,647 | +0.08(+0.38%) |
Feb 25, 2022 | 19.98 | 20.19 | 20.05 | 20.17 | 921,555 | +0.19(+0.94%) |
Feb 24, 2022 | 19.71 | 19.98 | 19.63 | 19.98 | 2,684,107 | +0.12(+0.60%) |
Feb 23, 2022 | 20.00 | 20.02 | 19.86 | 19.86 | 1,079,467 | -0.09(-0.47%) |
Feb 22, 2022 | 19.96 | 20.02 | 19.86 | 19.95 | 1,650,456 | -0.09(-0.47%) |
Feb 18, 2022 | 20.05 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 20.05 | 20.18 | 19.95 | 19.98 | 1,304,161 | -0.09(-0.43%) |
Feb 16, 2022 | 19.93 | 20.09 | 19.85 | 20.06 | 1,180,785 | +0.17(+0.86%) |
Feb 15, 2022 | 19.84 | 19.96 | 19.83 | 19.89 | 934,853 | +0.14(+0.69%) |
Feb 14, 2022 | 19.86 | 19.94 | 19.70 | 19.76 | 1,275,055 | -0.12(-0.60%) |
Feb 11, 2022 | 20.20 | 20.23 | 19.88 | 19.88 | 2,193,748 | -0.28(-1.40%) |
Feb 10, 2022 | 20.37 | 20.37 | 20.09 | 20.16 | 1,161,661 | -0.32(-1.55%) |
Feb 09, 2022 | 20.41 | 20.47 | 20.36 | 20.47 | 1,290,414 | +0.15(+0.76%) |
Feb 08, 2022 | 20.47 | 20.47 | 20.30 | 20.32 | 1,372,100 | -0.14(-0.67%) |
Feb 07, 2022 | 20.54 | 20.55 | 20.45 | 20.46 | 1,087,050 | -0.03(-0.17%) |
Feb 04, 2022 | 20.70 | 20.70 | 20.48 | 20.49 | 1,716,073 | -0.20(-0.95%) |
Feb 03, 2022 | 20.85 | 20.69 | 1,025,977 | -0.17(-0.82%) | ||
Feb 02, 2022 | 21.03 | 21.05 | 20.83 | 20.86 | 751,421 | -0.12(-0.57%) |
Feb 01, 2022 | 20.99 | 21.04 | 20.90 | 20.98 | 789,740 | -0.02(-0.08%) |
Jan 31, 2022 | 20.70 | 21.00 | 21.00 | 929,292 | +0.30(+1.44%) | |
Jan 28, 2022 | 20.68 | 20.72 | 20.47 | 20.70 | 1,501,379 | +0.09(+0.45%) |
Jan 27, 2022 | 21.06 | 21.06 | 20.61 | 20.61 | 1,550,571 | -0.35(-1.67%) |
Jan 26, 2022 | 21.25 | 21.27 | 20.89 | 20.95 | 4,425,673 | -0.21(-1.01%) |
Jan 25, 2022 | 21.18 | 21.22 | 21.07 | 21.17 | 1,559,741 | -0.11(-0.52%) |
Jan 24, 2022 | 21.28 | 21.31 | 21.04 | 21.28 | 1,819,026 | -0.03(-0.12%) |
Jan 21, 2022 | 21.45 | 21.45 | 21.29 | 21.30 | 1,039,879 | -0.06(-0.28%) |
Jan 20, 2022 | 21.50 | 21.53 | 21.36 | 21.36 | 1,085,945 | -0.07(-0.32%) |
Jan 19, 2022 | 21.47 | 21.51 | 21.41 | 21.43 | 1,006,197 | +0.03(+0.12%) |
Jan 18, 2022 | 21.52 | 21.56 | 21.40 | 21.41 | 1,133,854 | -0.17(-0.79%) |
Jan 14, 2022 | 21.58 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 21.68 | 21.72 | 21.64 | 21.66 | 1,373,086 | +0.01(+0.04%) |
Jan 12, 2022 | 21.68 | 21.69 | 21.58 | 21.65 | 829,358 | +0.03(+0.12%) |
Jan 11, 2022 | 21.52 | 21.63 | 21.48 | 21.63 | 1,067,672 | +0.13(+0.59%) |
Jan 10, 2022 | 21.60 | 21.62 | 21.44 | 21.50 | 1,066,218 | -0.08(-0.36%) |
Jan 07, 2022 | 21.62 | 21.62 | 21.46 | 21.58 | 782,877 | -0.02(-0.08%) |
Jan 06, 2022 | 21.45 | 21.60 | 21.37 | 21.59 | 1,178,362 | +0.14(+0.67%) |
Jan 05, 2022 | 21.69 | 21.74 | 21.45 | 21.45 | 910,385 | -0.21(-0.98%) |
Jan 04, 2022 | 21.75 | 21.79 | 21.63 | 21.66 | 1,350,007 | -0.14(-0.62%) |