Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.59 | 21.75 | 21.47 | 21.51 | 99,206 | -0.06(-0.28%) |
Mar 30, 2022 | 21.88 | 21.95 | 21.38 | 21.57 | 85,993 | -0.23(-1.06%) |
Mar 29, 2022 | 21.95 | 22.07 | 21.64 | 21.80 | 70,459 | -0.04(-0.18%) |
Mar 28, 2022 | 22.04 | 22.08 | 21.75 | 21.84 | 46,833 | -0.13(-0.59%) |
Mar 25, 2022 | 21.82 | 22.10 | 21.82 | 21.97 | 67,873 | +0.17(+0.78%) |
Mar 24, 2022 | 21.54 | 21.81 | 21.42 | 21.80 | 61,686 | +0.28(+1.30%) |
Mar 23, 2022 | 21.73 | 21.82 | 21.49 | 21.52 | 72,273 | -0.32(-1.47%) |
Mar 22, 2022 | 21.90 | 22.16 | 21.74 | 21.84 | 103,049 | +0.05(+0.23%) |
Mar 21, 2022 | 21.73 | 21.85 | 21.66 | 21.79 | 82,096 | -0.01(-0.05%) |
Mar 18, 2022 | 21.91 | 22.02 | 21.48 | 21.80 | 186,354 | -0.27(-1.22%) |
Mar 17, 2022 | 22.09 | 22.21 | 21.90 | 22.07 | 75,826 | -0.18(-0.81%) |
Mar 16, 2022 | 22.19 | 22.26 | 21.97 | 22.25 | 95,277 | +0.23(+1.04%) |
Mar 15, 2022 | 22.65 | 22.71 | 21.98 | 22.02 | 69,902 | -0.56(-2.48%) |
Mar 14, 2022 | 22.21 | 22.61 | 22.05 | 22.58 | 104,982 | +0.56(+2.54%) |
Mar 11, 2022 | 21.89 | 22.15 | 21.80 | 22.02 | 68,081 | +0.22(+1.01%) |
Mar 10, 2022 | 21.58 | 21.86 | 21.58 | 21.80 | 64,863 | +0.00(+0.00%) |
Mar 09, 2022 | 21.66 | 21.89 | 21.57 | 21.80 | 76,179 | +0.52(+2.44%) |
Mar 08, 2022 | 21.84 | 21.94 | 21.10 | 21.28 | 86,161 | -0.36(-1.66%) |
Mar 07, 2022 | 21.30 | 21.72 | 21.30 | 21.64 | 115,068 | +0.23(+1.07%) |
Mar 04, 2022 | 21.18 | 21.52 | 21.06 | 21.41 | 81,544 | -0.03(-0.14%) |
Mar 03, 2022 | 21.39 | 21.46 | 21.27 | 21.44 | 111,170 | +0.09(+0.42%) |
Mar 02, 2022 | 20.93 | 21.53 | 20.93 | 21.35 | 94,419 | +0.61(+2.94%) |
Mar 01, 2022 | 21.15 | 21.26 | 20.48 | 20.74 | 144,907 | -0.50(-2.35%) |
Feb 28, 2022 | 21.31 | 21.38 | 21.09 | 21.24 | 137,485 | -0.31(-1.44%) |
Feb 25, 2022 | 21.26 | 21.66 | 21.46 | 21.55 | 85,143 | +0.38(+1.79%) |
Feb 24, 2022 | 21.03 | 21.23 | 20.53 | 21.17 | 121,779 | -0.22(-1.03%) |
Feb 23, 2022 | 21.76 | 21.88 | 21.39 | 21.39 | 74,234 | -0.33(-1.52%) |
Feb 22, 2022 | 21.53 | 21.80 | 21.39 | 21.72 | 84,297 | +0.20(+0.93%) |
Feb 18, 2022 | 21.52 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 21.52 | 21.60 | 21.33 | 21.49 | 71,527 | -0.15(-0.69%) |
Feb 16, 2022 | 21.65 | 21.71 | 21.51 | 21.64 | 68,896 | +0.00(+0.00%) |
Feb 15, 2022 | 21.83 | 21.99 | 21.62 | 21.64 | 95,474 | -0.01(-0.05%) |
Feb 14, 2022 | 21.60 | 21.70 | 21.52 | 21.65 | 145,328 | +0.13(+0.60%) |
Feb 11, 2022 | 21.36 | 21.70 | 21.20 | 21.52 | 124,576 | +0.18(+0.84%) |
Feb 10, 2022 | 21.38 | 21.67 | 21.28 | 21.34 | 86,728 | -0.07(-0.33%) |
Feb 09, 2022 | 21.82 | 21.83 | 21.37 | 21.41 | 99,315 | -0.28(-1.29%) |
Feb 08, 2022 | 21.59 | 21.90 | 21.59 | 21.69 | 124,924 | +0.12(+0.56%) |
Feb 07, 2022 | 21.41 | 21.66 | 21.28 | 21.57 | 85,367 | +0.14(+0.65%) |
Feb 04, 2022 | 21.30 | 21.46 | 21.15 | 21.43 | 85,518 | +0.18(+0.85%) |
Feb 03, 2022 | 21.38 | 21.25 | 92,161 | -0.09(-0.42%) | ||
Feb 02, 2022 | 21.18 | 21.50 | 21.18 | 21.34 | 151,058 | +0.11(+0.52%) |
Feb 01, 2022 | 21.17 | 21.34 | 20.98 | 21.23 | 132,004 | +0.06(+0.28%) |
Jan 31, 2022 | 21.24 | 21.17 | 251,335 | -0.25(-1.17%) | ||
Jan 28, 2022 | 21.38 | 21.53 | 20.88 | 21.42 | 123,185 | -0.01(-0.05%) |
Jan 27, 2022 | 21.32 | 21.82 | 21.28 | 21.43 | 135,201 | +0.15(+0.70%) |
Jan 26, 2022 | 20.99 | 21.58 | 20.99 | 21.28 | 197,513 | +0.58(+2.80%) |
Jan 25, 2022 | 20.59 | 20.96 | 20.36 | 20.70 | 135,826 | +0.05(+0.24%) |
Jan 24, 2022 | 19.94 | 20.73 | 19.94 | 20.65 | 152,302 | +0.52(+2.58%) |
Jan 21, 2022 | 19.81 | 20.47 | 19.81 | 20.13 | 138,848 | +0.15(+0.75%) |
Jan 20, 2022 | 20.30 | 20.39 | 19.97 | 19.98 | 101,091 | -0.16(-0.79%) |
Jan 19, 2022 | 20.43 | 21.24 | 20.12 | 20.14 | 87,396 | -0.23(-1.13%) |
Jan 18, 2022 | 20.81 | 20.95 | 20.36 | 20.37 | 115,028 | -0.56(-2.68%) |
Jan 14, 2022 | 20.93 | 0 | -0.08(-0.38%) | |||
Jan 13, 2022 | 20.97 | 21.13 | 20.95 | 21.01 | 82,373 | +0.03(+0.14%) |
Jan 12, 2022 | 20.83 | 21.06 | 20.83 | 20.98 | 108,478 | +0.04(+0.19%) |
Jan 11, 2022 | 21.10 | 21.10 | 20.93 | 20.94 | 110,093 | -0.18(-0.85%) |
Jan 10, 2022 | 21.01 | 21.17 | 20.93 | 21.12 | 94,410 | +0.09(+0.43%) |
Jan 07, 2022 | 21.04 | 21.13 | 20.95 | 21.03 | 142,178 | +0.00(+0.00%) |
Jan 06, 2022 | 20.66 | 21.10 | 20.26 | 21.03 | 93,082 | +0.34(+1.64%) |
Jan 05, 2022 | 21.00 | 21.07 | 20.67 | 20.69 | 95,105 | -0.20(-0.96%) |
Jan 04, 2022 | 20.97 | 21.19 | 20.86 | 20.89 | 169,163 | -0.02(-0.10%) |