Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.61 | 21.66 | 21.32 | 21.37 | 16,924 | -0.19(-0.89%) |
Mar 30, 2022 | 21.68 | 21.70 | 21.56 | 21.56 | 12,165 | -0.25(-1.15%) |
Mar 29, 2022 | 22.62 | 22.62 | 21.69 | 21.81 | 29,510 | +0.15(+0.69%) |
Mar 28, 2022 | 21.09 | 21.66 | 21.09 | 21.66 | 78,939 | +0.28(+1.31%) |
Mar 25, 2022 | 21.48 | 21.60 | 21.32 | 21.38 | 47,180 | -0.41(-1.88%) |
Mar 24, 2022 | 21.50 | 21.80 | 21.50 | 21.79 | 16,072 | +0.54(+2.54%) |
Mar 23, 2022 | 21.15 | 21.39 | 21.14 | 21.25 | 29,431 | -0.07(-0.33%) |
Mar 22, 2022 | 21.84 | 21.84 | 21.18 | 21.32 | 87,942 | +0.32(+1.52%) |
Mar 21, 2022 | 20.91 | 21.00 | 20.79 | 21.00 | 94,019 | +0.08(+0.38%) |
Mar 18, 2022 | 21.08 | 21.08 | 20.66 | 20.92 | 77,878 | +0.40(+1.95%) |
Mar 17, 2022 | 20.46 | 20.54 | 20.27 | 20.52 | 70,968 | +0.49(+2.45%) |
Mar 16, 2022 | 19.32 | 20.13 | 19.32 | 20.03 | 80,503 | +0.90(+4.70%) |
Mar 15, 2022 | 19.03 | 19.16 | 18.40 | 19.13 | 155,458 | +0.23(+1.22%) |
Mar 14, 2022 | 19.14 | 19.57 | 18.82 | 18.90 | 43,533 | -0.62(-3.18%) |
Mar 11, 2022 | 19.93 | 19.93 | 19.52 | 19.52 | 48,170 | +0.11(+0.57%) |
Mar 10, 2022 | 20.20 | 20.20 | 18.90 | 19.41 | 36,967 | -0.15(-0.77%) |
Mar 09, 2022 | 20.17 | 20.18 | 18.90 | 19.56 | 43,126 | -0.12(-0.61%) |
Mar 08, 2022 | 19.65 | 19.72 | 19.51 | 19.68 | 76,754 | +0.06(+0.31%) |
Mar 07, 2022 | 20.05 | 20.20 | 19.58 | 19.62 | 58,211 | -0.49(-2.44%) |
Mar 04, 2022 | 20.59 | 20.59 | 20.09 | 20.11 | 58,323 | -1.42(-6.60%) |
Mar 03, 2022 | 21.69 | 21.81 | 21.39 | 21.53 | 74,969 | -0.44(-2.00%) |
Mar 02, 2022 | 21.89 | 22.06 | 21.87 | 21.97 | 78,724 | -0.13(-0.59%) |
Mar 01, 2022 | 22.22 | 22.25 | 22.00 | 22.10 | 68,989 | -0.30(-1.34%) |
Feb 28, 2022 | 22.52 | 22.52 | 22.15 | 22.40 | 45,347 | -0.15(-0.67%) |
Feb 25, 2022 | 22.50 | 22.55 | 22.44 | 22.55 | 34,223 | +0.42(+1.90%) |
Feb 24, 2022 | 21.50 | 22.33 | 21.04 | 22.13 | 146,785 | -0.22(-0.98%) |
Feb 23, 2022 | 23.05 | 23.05 | 22.33 | 22.35 | 61,724 | -0.71(-3.10%) |
Feb 22, 2022 | 23.00 | 23.15 | 22.17 | 23.07 | 75,431 | +0.23(+0.99%) |
Feb 18, 2022 | 22.84 | 0 | +0.62(+2.79%) | |||
Feb 17, 2022 | 22.30 | 22.30 | 22.16 | 22.22 | 14,288 | -0.08(-0.34%) |
Feb 16, 2022 | 21.39 | 22.34 | 21.39 | 22.30 | 22,429 | +0.20(+0.88%) |
Feb 15, 2022 | 22.00 | 22.16 | 21.19 | 22.10 | 25,524 | -0.08(-0.36%) |
Feb 14, 2022 | 22.57 | 22.57 | 22.05 | 22.18 | 90,679 | -0.02(-0.09%) |
Feb 11, 2022 | 22.02 | 22.27 | 22.02 | 22.20 | 25,247 | -0.39(-1.73%) |
Feb 10, 2022 | 21.79 | 22.70 | 21.79 | 22.59 | 87,094 | +0.20(+0.89%) |
Feb 09, 2022 | 22.07 | 22.39 | 22.06 | 22.39 | 33,101 | +0.59(+2.71%) |
Feb 08, 2022 | 20.96 | 21.80 | 20.96 | 21.80 | 72,875 | +0.20(+0.93%) |
Feb 07, 2022 | 21.52 | 21.68 | 21.45 | 21.60 | 42,720 | -0.78(-3.49%) |
Feb 04, 2022 | 21.97 | 22.41 | 21.97 | 22.38 | 35,406 | +0.85(+3.95%) |
Feb 03, 2022 | 22.37 | 21.50 | 21.53 | 44,272 | -0.26(-1.19%) | |
Feb 02, 2022 | 21.67 | 21.97 | 21.67 | 21.79 | 21,416 | -0.04(-0.18%) |
Feb 01, 2022 | 21.75 | 21.96 | 21.57 | 21.83 | 61,690 | +0.03(+0.14%) |
Jan 31, 2022 | 20.82 | 21.91 | 20.82 | 21.80 | 79,560 | +0.34(+1.58%) |
Jan 28, 2022 | 21.39 | 21.52 | 21.33 | 21.46 | 24,506 | -0.13(-0.60%) |
Jan 27, 2022 | 21.04 | 21.77 | 21.04 | 21.59 | 27,178 | +0.37(+1.74%) |
Jan 26, 2022 | 21.00 | 21.75 | 21.00 | 21.22 | 40,823 | -0.25(-1.16%) |
Jan 25, 2022 | 20.84 | 21.52 | 20.68 | 21.47 | 41,250 | +0.35(+1.66%) |
Jan 24, 2022 | 21.38 | 21.87 | 21.01 | 21.12 | 106,050 | -0.69(-3.16%) |
Jan 21, 2022 | 21.77 | 22.79 | 21.30 | 21.81 | 42,651 | +0.23(+1.07%) |
Jan 20, 2022 | 21.60 | 21.93 | 21.58 | 21.58 | 72,052 | -1.02(-4.51%) |
Jan 19, 2022 | 22.74 | 22.83 | 22.60 | 22.60 | 35,859 | +0.27(+1.19%) |
Jan 18, 2022 | 23.00 | 23.07 | 21.56 | 22.34 | 45,175 | -0.86(-3.73%) |
Jan 14, 2022 | 23.20 | 0 | +0.15(+0.67%) | |||
Jan 13, 2022 | 23.05 | 23.19 | 22.95 | 23.05 | 13,980 | -0.00(-0.02%) |
Jan 12, 2022 | 23.50 | 23.50 | 22.83 | 23.05 | 61,121 | +0.25(+1.07%) |
Jan 11, 2022 | 22.65 | 22.83 | 22.43 | 22.80 | 110,249 | -0.23(-0.98%) |
Jan 10, 2022 | 22.90 | 23.51 | 22.85 | 23.03 | 25,868 | -0.15(-0.65%) |
Jan 07, 2022 | 23.00 | 23.18 | 22.98 | 23.18 | 12,661 | +0.29(+1.27%) |
Jan 06, 2022 | 22.18 | 23.05 | 22.18 | 22.89 | 16,968 | -0.21(-0.91%) |
Jan 05, 2022 | 23.14 | 23.23 | 22.97 | 23.10 | 102,716 | +0.20(+0.87%) |
Jan 04, 2022 | 22.83 | 23.00 | 22.79 | 22.90 | 27,268 | -0.36(-1.55%) |