Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.46 | 22.56 | 22.06 | 22.07 | 562,474 | -0.53(-2.34%) |
Mar 30, 2022 | 22.71 | 22.86 | 22.51 | 22.60 | 271,516 | -0.15(-0.65%) |
Mar 29, 2022 | 22.66 | 22.90 | 22.66 | 22.75 | 456,347 | +0.34(+1.53%) |
Mar 28, 2022 | 22.43 | 22.51 | 22.26 | 22.40 | 245,541 | -0.09(-0.39%) |
Mar 25, 2022 | 22.48 | 22.69 | 22.34 | 22.49 | 403,533 | +0.10(+0.44%) |
Mar 24, 2022 | 21.82 | 22.42 | 21.46 | 22.39 | 585,347 | +0.59(+2.70%) |
Mar 23, 2022 | 21.93 | 21.93 | 21.73 | 21.80 | 455,833 | -0.23(-1.02%) |
Mar 22, 2022 | 21.90 | 22.23 | 21.63 | 22.03 | 324,583 | +0.19(+0.85%) |
Mar 21, 2022 | 22.05 | 22.32 | 21.62 | 21.84 | 436,114 | -0.14(-0.62%) |
Mar 18, 2022 | 22.18 | 22.26 | 21.93 | 21.98 | 1,630,165 | -0.31(-1.41%) |
Mar 17, 2022 | 21.45 | 22.34 | 21.41 | 22.29 | 478,955 | +0.64(+2.94%) |
Mar 16, 2022 | 21.21 | 21.79 | 21.11 | 21.66 | 428,291 | +0.65(+3.08%) |
Mar 15, 2022 | 21.19 | 21.41 | 20.79 | 21.01 | 589,088 | +0.06(+0.28%) |
Mar 14, 2022 | 21.01 | 21.19 | 20.80 | 20.95 | 683,583 | +0.07(+0.33%) |
Mar 11, 2022 | 21.19 | 21.66 | 20.87 | 20.88 | 582,960 | +0.08(+0.38%) |
Mar 10, 2022 | 20.67 | 20.93 | 20.47 | 20.81 | 425,824 | -0.19(-0.88%) |
Mar 09, 2022 | 20.65 | 21.20 | 20.62 | 20.99 | 613,389 | +0.94(+4.67%) |
Mar 08, 2022 | 20.09 | 20.73 | 19.83 | 20.05 | 739,175 | +0.04(+0.20%) |
Mar 07, 2022 | 20.83 | 20.88 | 20.01 | 20.02 | 753,599 | -0.81(-3.89%) |
Mar 04, 2022 | 21.12 | 21.12 | 20.60 | 20.82 | 600,540 | -0.54(-2.51%) |
Mar 03, 2022 | 21.94 | 22.18 | 21.25 | 21.36 | 442,378 | -0.72(-3.27%) |
Mar 02, 2022 | 21.12 | 22.14 | 21.12 | 22.08 | 774,877 | +1.07(+5.11%) |
Mar 01, 2022 | 21.70 | 21.89 | 20.82 | 21.01 | 615,482 | -0.87(-3.97%) |
Feb 28, 2022 | 21.42 | 21.98 | 21.40 | 21.88 | 789,942 | +0.09(+0.40%) |
Feb 25, 2022 | 21.06 | 21.82 | 21.13 | 21.79 | 808,904 | +0.63(+3.00%) |
Feb 24, 2022 | 20.50 | 21.22 | 20.29 | 21.16 | 814,669 | +0.08(+0.37%) |
Feb 23, 2022 | 21.63 | 21.70 | 21.01 | 21.08 | 402,256 | -0.40(-1.86%) |
Feb 22, 2022 | 21.71 | 21.83 | 21.39 | 21.48 | 448,942 | -0.34(-1.56%) |
Feb 18, 2022 | 21.82 | 0 | -0.67(-2.99%) | |||
Feb 17, 2022 | 23.16 | 23.18 | 22.41 | 22.49 | 460,641 | -0.88(-3.76%) |
Feb 16, 2022 | 22.67 | 23.38 | 22.61 | 23.37 | 437,151 | +0.54(+2.35%) |
Feb 15, 2022 | 22.35 | 22.91 | 22.27 | 22.83 | 342,721 | +0.79(+3.58%) |
Feb 14, 2022 | 22.47 | 22.53 | 21.89 | 22.04 | 1,102,596 | -0.36(-1.61%) |
Feb 11, 2022 | 22.95 | 23.08 | 22.36 | 22.41 | 499,506 | -0.61(-2.67%) |
Feb 10, 2022 | 23.07 | 23.43 | 22.85 | 23.02 | 689,405 | -0.29(-1.26%) |
Feb 09, 2022 | 22.96 | 23.34 | 22.96 | 23.31 | 675,609 | +0.60(+2.66%) |
Feb 08, 2022 | 22.11 | 22.90 | 22.11 | 22.71 | 803,895 | +0.47(+2.11%) |
Feb 07, 2022 | 22.26 | 22.64 | 22.16 | 22.24 | 713,154 | +0.07(+0.31%) |
Feb 04, 2022 | 23.08 | 23.57 | 21.55 | 22.17 | 1,044,477 | +0.19(+0.84%) |
Feb 03, 2022 | 21.70 | 22.18 | 21.99 | 453,733 | +0.12(+0.54%) | |
Feb 02, 2022 | 21.80 | 21.97 | 21.61 | 21.87 | 490,718 | +0.17(+0.76%) |
Feb 01, 2022 | 21.62 | 21.91 | 21.55 | 21.70 | 404,961 | +0.01(+0.05%) |
Jan 31, 2022 | 21.10 | 21.70 | 21.69 | 549,166 | +0.47(+2.21%) | |
Jan 28, 2022 | 20.42 | 21.22 | 20.40 | 21.22 | 486,391 | +0.70(+3.42%) |
Jan 27, 2022 | 20.80 | 21.10 | 20.42 | 20.52 | 1,196,939 | -0.51(-2.41%) |
Jan 26, 2022 | 21.42 | 21.69 | 20.82 | 21.03 | 463,514 | -0.22(-1.06%) |
Jan 25, 2022 | 21.34 | 21.45 | 20.80 | 21.25 | 503,008 | -0.40(-1.85%) |
Jan 24, 2022 | 20.86 | 21.69 | 20.60 | 21.65 | 549,803 | +0.53(+2.49%) |
Jan 21, 2022 | 21.23 | 21.56 | 21.03 | 21.13 | 528,184 | -0.24(-1.14%) |
Jan 20, 2022 | 21.75 | 22.14 | 21.34 | 21.37 | 472,759 | -0.38(-1.75%) |
Jan 19, 2022 | 22.01 | 22.06 | 21.68 | 21.75 | 306,477 | -0.11(-0.49%) |
Jan 18, 2022 | 22.25 | 22.25 | 21.65 | 21.86 | 420,940 | -0.52(-2.31%) |
Jan 14, 2022 | 22.38 | 0 | -0.24(-1.08%) | |||
Jan 13, 2022 | 22.39 | 22.79 | 22.30 | 22.62 | 285,358 | +0.32(+1.44%) |
Jan 12, 2022 | 22.18 | 22.39 | 22.03 | 22.30 | 287,342 | +0.15(+0.66%) |
Jan 11, 2022 | 22.00 | 22.15 | 21.81 | 22.15 | 417,417 | +0.27(+1.25%) |
Jan 10, 2022 | 22.07 | 22.21 | 21.57 | 21.88 | 316,571 | -0.25(-1.15%) |
Jan 07, 2022 | 22.23 | 22.39 | 22.10 | 22.13 | 842,227 | -0.07(-0.31%) |
Jan 06, 2022 | 21.14 | 22.36 | 21.13 | 22.20 | 710,468 | +0.70(+3.27%) |
Jan 05, 2022 | 22.34 | 22.53 | 21.45 | 21.50 | 609,834 | -0.72(-3.25%) |
Jan 04, 2022 | 22.48 | 22.67 | 22.15 | 22.22 | 584,913 | -0.10(-0.44%) |