Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.84 | 22.85 | 22.75 | 22.77 | 8,071,784 | -0.03(-0.11%) |
Mar 30, 2022 | 22.84 | 22.84 | 22.80 | 22.80 | 12,453,619 | -0.08(-0.34%) |
Mar 29, 2022 | 22.78 | 22.87 | 22.75 | 22.87 | 7,948,404 | +0.20(+0.88%) |
Mar 28, 2022 | 22.57 | 22.67 | 22.56 | 22.67 | 3,593,151 | +0.07(+0.31%) |
Mar 25, 2022 | 22.68 | 22.68 | 22.58 | 22.60 | 5,820,521 | -0.07(-0.31%) |
Mar 24, 2022 | 22.65 | 22.68 | 22.61 | 22.67 | 4,461,057 | +0.03(+0.15%) |
Mar 23, 2022 | 22.68 | 22.69 | 22.61 | 22.64 | 6,718,980 | -0.03(-0.15%) |
Mar 22, 2022 | 22.60 | 22.70 | 22.58 | 22.67 | 10,063,505 | +0.09(+0.38%) |
Mar 21, 2022 | 22.73 | 22.75 | 22.53 | 22.59 | 9,527,104 | -0.15(-0.65%) |
Mar 18, 2022 | 22.68 | 22.74 | 22.63 | 22.73 | 5,220,667 | +0.04(+0.19%) |
Mar 17, 2022 | 22.60 | 22.69 | 22.60 | 22.69 | 10,859,582 | +0.12(+0.54%) |
Mar 16, 2022 | 22.45 | 22.59 | 22.36 | 22.57 | 13,506,951 | +0.21(+0.93%) |
Mar 15, 2022 | 22.29 | 22.41 | 22.28 | 22.36 | 8,918,378 | +0.09(+0.39%) |
Mar 14, 2022 | 22.44 | 22.44 | 22.24 | 22.27 | 8,602,831 | -0.14(-0.62%) |
Mar 11, 2022 | 22.57 | 22.57 | 22.41 | 22.41 | 5,710,524 | -0.12(-0.54%) |
Mar 10, 2022 | 22.54 | 22.60 | 22.51 | 22.54 | 7,778,660 | -0.10(-0.46%) |
Mar 09, 2022 | 22.60 | 22.66 | 22.57 | 22.64 | 6,784,650 | +0.11(+0.50%) |
Mar 08, 2022 | 22.57 | 22.63 | 22.51 | 22.53 | 9,977,227 | -0.03(-0.15%) |
Mar 07, 2022 | 22.69 | 22.70 | 22.55 | 22.56 | 10,428,737 | -0.16(-0.73%) |
Mar 04, 2022 | 22.81 | 22.81 | 22.71 | 22.73 | 8,669,814 | -0.10(-0.42%) |
Mar 03, 2022 | 22.91 | 22.91 | 22.81 | 22.82 | 5,112,277 | -0.03(-0.15%) |
Mar 02, 2022 | 22.81 | 22.86 | 22.77 | 22.86 | 6,520,477 | +0.06(+0.27%) |
Mar 01, 2022 | 22.91 | 22.94 | 22.77 | 22.80 | 14,140,318 | -0.13(-0.58%) |
Feb 28, 2022 | 22.83 | 22.96 | 22.83 | 22.93 | 14,524,634 | +0.00(+0.00%) |
Feb 25, 2022 | 22.89 | 22.95 | 22.90 | 22.93 | 12,822,561 | +0.09(+0.38%) |
Feb 24, 2022 | 22.64 | 22.86 | 22.61 | 22.84 | 13,721,718 | +0.05(+0.23%) |
Feb 23, 2022 | 22.84 | 22.86 | 22.79 | 22.79 | 15,685,752 | -0.03(-0.11%) |
Feb 22, 2022 | 22.85 | 22.89 | 22.80 | 22.82 | 8,875,639 | -0.04(-0.19%) |
Feb 18, 2022 | 22.86 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.89 | 22.89 | 22.81 | 22.83 | 9,090,076 | -0.09(-0.38%) |
Feb 16, 2022 | 22.82 | 22.92 | 22.78 | 22.91 | 4,744,544 | +0.09(+0.38%) |
Feb 15, 2022 | 22.83 | 22.85 | 22.81 | 22.83 | 5,403,038 | +0.02(+0.08%) |
Feb 14, 2022 | 22.80 | 22.83 | 22.73 | 22.81 | 7,931,536 | +0.00(+0.00%) |
Feb 11, 2022 | 22.90 | 22.91 | 22.78 | 22.81 | 15,311,316 | -0.05(-0.23%) |
Feb 10, 2022 | 22.98 | 23.02 | 22.84 | 22.86 | 13,607,649 | -0.19(-0.83%) |
Feb 09, 2022 | 23.02 | 23.07 | 23.02 | 23.05 | 8,037,161 | +0.09(+0.38%) |
Feb 08, 2022 | 23.00 | 23.02 | 22.96 | 22.96 | 10,905,073 | -0.02(-0.08%) |
Feb 07, 2022 | 22.96 | 23.02 | 22.94 | 22.98 | 13,967,918 | +0.00(+0.00%) |
Feb 04, 2022 | 22.98 | 23.00 | 22.89 | 22.98 | 9,177,974 | -0.05(-0.23%) |
Feb 03, 2022 | 23.12 | 23.03 | 23.03 | 8,325,454 | -0.12(-0.52%) | |
Feb 02, 2022 | 23.18 | 23.18 | 23.12 | 23.15 | 9,590,624 | +0.00(+0.00%) |
Feb 01, 2022 | 23.12 | 23.16 | 23.06 | 23.15 | 9,636,304 | +0.09(+0.41%) |
Jan 31, 2022 | 23.03 | 23.09 | 23.06 | 20,947,658 | +0.00(+0.00%) | |
Jan 28, 2022 | 23.00 | 23.08 | 22.94 | 23.06 | 7,846,503 | +0.04(+0.19%) |
Jan 27, 2022 | 23.12 | 23.15 | 22.98 | 23.02 | 5,748,479 | -0.09(-0.37%) |
Jan 26, 2022 | 23.20 | 23.23 | 23.08 | 23.10 | 6,797,288 | -0.05(-0.22%) |
Jan 25, 2022 | 23.15 | 23.18 | 23.12 | 23.16 | 5,772,524 | -0.06(-0.26%) |
Jan 24, 2022 | 23.18 | 23.22 | 23.08 | 23.22 | 7,830,022 | +0.00(+0.00%) |
Jan 21, 2022 | 23.20 | 23.25 | 23.19 | 23.22 | 6,272,953 | -0.01(-0.04%) |
Jan 20, 2022 | 23.28 | 23.32 | 23.22 | 23.22 | 3,722,313 | -0.04(-0.19%) |
Jan 19, 2022 | 23.28 | 23.31 | 23.26 | 23.27 | 6,311,412 | -0.01(-0.04%) |
Jan 18, 2022 | 23.30 | 23.30 | 23.27 | 23.28 | 9,808,420 | -0.06(-0.26%) |
Jan 14, 2022 | 23.34 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.39 | 23.39 | 23.32 | 23.33 | 6,602,088 | -0.05(-0.22%) |
Jan 12, 2022 | 23.40 | 23.40 | 23.35 | 23.38 | 4,610,795 | +0.02(+0.07%) |
Jan 11, 2022 | 23.28 | 23.36 | 23.25 | 23.36 | 4,725,046 | +0.10(+0.44%) |
Jan 10, 2022 | 23.24 | 23.28 | 23.17 | 23.26 | 8,085,243 | +0.00(+0.00%) |
Jan 07, 2022 | 23.28 | 23.28 | 23.24 | 23.26 | 6,677,798 | -0.01(-0.04%) |
Jan 06, 2022 | 23.28 | 23.33 | 23.27 | 23.27 | 14,138,903 | +0.00(+0.00%) |
Jan 05, 2022 | 23.40 | 23.40 | 23.26 | 23.27 | 5,741,892 | -0.12(-0.52%) |
Jan 04, 2022 | 23.41 | 23.41 | 23.35 | 23.39 | 5,789,141 | +0.02(+0.07%) |