Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.42 | 22.54 | 22.41 | 22.51 | 34,775 | +0.09(+0.40%) |
Mar 30, 2022 | 22.26 | 22.61 | 22.26 | 22.42 | 44,054 | +0.07(+0.30%) |
Mar 29, 2022 | 22.29 | 22.41 | 22.18 | 22.35 | 35,608 | +0.17(+0.75%) |
Mar 28, 2022 | 22.13 | 22.29 | 22.06 | 22.18 | 22,508 | +0.15(+0.67%) |
Mar 25, 2022 | 22.46 | 22.46 | 22.00 | 22.04 | 64,505 | -0.42(-1.87%) |
Mar 24, 2022 | 22.57 | 22.67 | 22.45 | 22.46 | 30,070 | -0.01(-0.04%) |
Mar 23, 2022 | 22.39 | 22.58 | 22.39 | 22.46 | 17,994 | +0.03(+0.12%) |
Mar 22, 2022 | 22.68 | 22.68 | 22.42 | 22.44 | 40,533 | -0.25(-1.11%) |
Mar 21, 2022 | 22.73 | 22.82 | 22.55 | 22.69 | 40,463 | -0.16(-0.69%) |
Mar 18, 2022 | 22.65 | 22.91 | 22.65 | 22.85 | 33,151 | +0.24(+1.08%) |
Mar 17, 2022 | 22.39 | 22.60 | 22.39 | 22.60 | 40,229 | +0.23(+1.05%) |
Mar 16, 2022 | 22.34 | 22.47 | 22.15 | 22.37 | 37,604 | +0.08(+0.35%) |
Mar 15, 2022 | 22.05 | 22.29 | 21.98 | 22.29 | 18,494 | +0.27(+1.22%) |
Mar 14, 2022 | 22.19 | 22.22 | 21.89 | 22.02 | 47,097 | -0.18(-0.82%) |
Mar 11, 2022 | 22.32 | 22.35 | 22.09 | 22.20 | 28,344 | -0.12(-0.55%) |
Mar 10, 2022 | 22.40 | 22.47 | 22.22 | 22.32 | 22,132 | -0.08(-0.35%) |
Mar 09, 2022 | 22.31 | 22.40 | 22.18 | 22.40 | 53,037 | +0.28(+1.27%) |
Mar 08, 2022 | 21.98 | 22.12 | 21.87 | 22.12 | 38,244 | +0.13(+0.58%) |
Mar 07, 2022 | 22.23 | 22.29 | 21.98 | 21.99 | 42,887 | -0.29(-1.31%) |
Mar 04, 2022 | 22.37 | 22.52 | 22.23 | 22.29 | 20,732 | -0.04(-0.19%) |
Mar 03, 2022 | 22.58 | 22.62 | 22.24 | 22.33 | 30,160 | -0.18(-0.82%) |
Mar 02, 2022 | 22.58 | 22.60 | 22.46 | 22.51 | 32,128 | +0.04(+0.17%) |
Mar 01, 2022 | 22.40 | 22.59 | 22.38 | 22.47 | 43,348 | +0.23(+1.04%) |
Feb 28, 2022 | 22.33 | 22.53 | 22.24 | 22.24 | 46,722 | -0.03(-0.15%) |
Feb 25, 2022 | 22.36 | 22.45 | 22.24 | 22.28 | 35,119 | -0.01(-0.04%) |
Feb 24, 2022 | 22.12 | 22.37 | 22.12 | 22.29 | 52,027 | +0.04(+0.19%) |
Feb 23, 2022 | 22.28 | 22.38 | 22.16 | 22.24 | 50,776 | +0.09(+0.39%) |
Feb 22, 2022 | 22.20 | 22.45 | 21.99 | 22.16 | 36,208 | -0.10(-0.46%) |
Feb 18, 2022 | 22.26 | 0 | +0.17(+0.77%) | |||
Feb 17, 2022 | 22.36 | 22.36 | 22.03 | 22.09 | 12,413 | -0.15(-0.69%) |
Feb 16, 2022 | 22.14 | 22.36 | 21.98 | 22.24 | 38,458 | +0.19(+0.85%) |
Feb 15, 2022 | 22.19 | 22.21 | 21.83 | 22.05 | 53,415 | -0.02(-0.08%) |
Feb 14, 2022 | 21.99 | 22.12 | 21.99 | 22.07 | 39,786 | +0.10(+0.47%) |
Feb 11, 2022 | 21.98 | 22.21 | 21.95 | 21.97 | 45,188 | +0.03(+0.12%) |
Feb 10, 2022 | 22.23 | 22.23 | 21.43 | 21.94 | 44,487 | -0.33(-1.46%) |
Feb 09, 2022 | 22.25 | 22.34 | 22.17 | 22.27 | 64,199 | +0.10(+0.46%) |
Feb 08, 2022 | 22.52 | 22.58 | 22.09 | 22.17 | 71,185 | -0.35(-1.56%) |
Feb 07, 2022 | 22.74 | 22.76 | 22.52 | 22.52 | 57,986 | -0.25(-1.09%) |
Feb 04, 2022 | 22.83 | 22.83 | 22.54 | 22.76 | 31,112 | -0.01(-0.06%) |
Feb 03, 2022 | 22.74 | 22.82 | 22.78 | 31,312 | +0.04(+0.17%) | |
Feb 02, 2022 | 22.93 | 22.99 | 22.74 | 22.74 | 24,980 | -0.18(-0.78%) |
Feb 01, 2022 | 22.93 | 23.01 | 22.81 | 22.92 | 30,503 | +0.00(+0.00%) |
Jan 31, 2022 | 22.70 | 22.92 | 81,196 | +0.28(+1.25%) | ||
Jan 28, 2022 | 22.52 | 22.81 | 22.48 | 22.64 | 60,426 | +0.13(+0.59%) |
Jan 27, 2022 | 22.80 | 22.80 | 22.48 | 22.50 | 50,620 | -0.18(-0.77%) |
Jan 26, 2022 | 23.03 | 23.08 | 22.64 | 22.68 | 37,720 | -0.22(-0.97%) |
Jan 25, 2022 | 23.03 | 23.05 | 22.84 | 22.90 | 52,292 | -0.12(-0.52%) |
Jan 24, 2022 | 22.90 | 23.11 | 22.80 | 23.02 | 27,658 | -0.07(-0.30%) |
Jan 21, 2022 | 23.23 | 23.35 | 23.06 | 23.09 | 33,019 | -0.15(-0.63%) |
Jan 20, 2022 | 23.29 | 23.32 | 23.19 | 23.23 | 44,756 | -0.02(-0.07%) |
Jan 19, 2022 | 23.21 | 23.39 | 23.17 | 23.25 | 45,610 | +0.03(+0.15%) |
Jan 18, 2022 | 23.17 | 23.38 | 23.17 | 23.22 | 21,662 | -0.17(-0.73%) |
Jan 14, 2022 | 23.39 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 23.41 | 23.45 | 23.25 | 23.41 | 17,558 | +0.09(+0.37%) |
Jan 12, 2022 | 23.24 | 23.38 | 23.21 | 23.32 | 21,569 | +0.06(+0.26%) |
Jan 11, 2022 | 23.30 | 23.43 | 23.17 | 23.26 | 36,005 | +0.03(+0.15%) |
Jan 10, 2022 | 23.18 | 23.29 | 23.08 | 23.23 | 13,511 | +0.03(+0.15%) |
Jan 07, 2022 | 23.34 | 23.34 | 23.11 | 23.19 | 19,360 | -0.15(-0.66%) |
Jan 06, 2022 | 23.25 | 23.37 | 23.10 | 23.35 | 30,518 | +0.19(+0.81%) |
Jan 05, 2022 | 23.31 | 23.47 | 22.98 | 23.16 | 44,367 | -0.15(-0.66%) |
Jan 04, 2022 | 23.50 | 23.50 | 23.13 | 23.31 | 27,271 | -0.19(-0.80%) |