Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.26 | 23.33 | 23.07 | 23.14 | 6,432 | -0.33(-1.42%) |
Mar 30, 2022 | 23.58 | 23.59 | 23.45 | 23.47 | 14,555 | -0.06(-0.24%) |
Mar 29, 2022 | 23.35 | 23.53 | 23.34 | 23.53 | 14,259 | +0.32(+1.38%) |
Mar 28, 2022 | 23.19 | 23.21 | 23.07 | 23.21 | 5,986 | -0.09(-0.38%) |
Mar 25, 2022 | 23.18 | 23.30 | 23.18 | 23.30 | 4,625 | +0.19(+0.81%) |
Mar 24, 2022 | 23.09 | 23.11 | 23.01 | 23.11 | 12,145 | -0.03(-0.15%) |
Mar 23, 2022 | 23.22 | 23.26 | 23.14 | 23.14 | 3,425 | -0.33(-1.43%) |
Mar 22, 2022 | 23.43 | 23.54 | 23.43 | 23.48 | 12,622 | +0.28(+1.19%) |
Mar 21, 2022 | 23.33 | 23.36 | 23.19 | 23.20 | 6,216 | -0.40(-1.68%) |
Mar 18, 2022 | 23.22 | 23.61 | 23.22 | 23.60 | 24,719 | +0.27(+1.15%) |
Mar 17, 2022 | 23.17 | 23.39 | 23.15 | 23.33 | 33,026 | +0.47(+2.05%) |
Mar 16, 2022 | 22.48 | 22.86 | 22.41 | 22.86 | 3,478 | +0.91(+4.13%) |
Mar 15, 2022 | 21.83 | 21.96 | 21.81 | 21.95 | 10,240 | -0.07(-0.32%) |
Mar 14, 2022 | 22.20 | 22.29 | 22.02 | 22.02 | 23,699 | -0.23(-1.05%) |
Mar 11, 2022 | 22.54 | 22.54 | 22.23 | 22.26 | 11,045 | -0.24(-1.09%) |
Mar 10, 2022 | 22.56 | 22.57 | 22.50 | 22.50 | 5,287 | -0.23(-1.01%) |
Mar 09, 2022 | 22.60 | 22.75 | 22.58 | 22.73 | 7,252 | +0.51(+2.29%) |
Mar 08, 2022 | 22.33 | 22.52 | 22.13 | 22.22 | 8,134 | -0.09(-0.43%) |
Mar 07, 2022 | 22.49 | 22.49 | 22.22 | 22.32 | 5,260 | -0.28(-1.25%) |
Mar 04, 2022 | 22.61 | 22.62 | 22.47 | 22.60 | 15,212 | -0.27(-1.18%) |
Mar 03, 2022 | 22.89 | 22.93 | 22.86 | 22.87 | 6,650 | -0.18(-0.79%) |
Mar 02, 2022 | 23.04 | 23.10 | 23.04 | 23.05 | 2,282 | +0.11(+0.48%) |
Mar 01, 2022 | 23.20 | 23.20 | 22.88 | 22.94 | 6,163 | -0.32(-1.39%) |
Feb 28, 2022 | 23.26 | 23.37 | 23.12 | 23.27 | 5,531 | -0.32(-1.37%) |
Feb 25, 2022 | 23.24 | 23.59 | 23.24 | 23.59 | 12,975 | +0.38(+1.65%) |
Feb 24, 2022 | 22.80 | 23.20 | 22.73 | 23.20 | 15,920 | -0.23(-1.00%) |
Feb 23, 2022 | 23.73 | 23.73 | 23.42 | 23.44 | 5,586 | -0.15(-0.65%) |
Feb 22, 2022 | 23.68 | 23.68 | 23.55 | 23.59 | 1,701 | -0.21(-0.90%) |
Feb 18, 2022 | 23.81 | 0 | +0.07(+0.29%) | |||
Feb 17, 2022 | 23.90 | 23.90 | 23.74 | 23.74 | 3,191 | -0.35(-1.47%) |
Feb 16, 2022 | 23.93 | 24.12 | 23.91 | 24.09 | 2,815 | +0.19(+0.81%) |
Feb 15, 2022 | 23.75 | 23.90 | 23.75 | 23.90 | 8,660 | +0.41(+1.74%) |
Feb 14, 2022 | 23.58 | 23.62 | 23.46 | 23.49 | 13,830 | -0.27(-1.13%) |
Feb 11, 2022 | 23.98 | 24.08 | 23.72 | 23.76 | 9,132 | -0.26(-1.09%) |
Feb 10, 2022 | 23.96 | 24.29 | 23.96 | 24.02 | 17,859 | -0.04(-0.15%) |
Feb 09, 2022 | 23.92 | 24.06 | 23.92 | 24.06 | 7,231 | +0.39(+1.64%) |
Feb 08, 2022 | 23.74 | 23.74 | 23.57 | 23.67 | 113,710 | -0.04(-0.18%) |
Feb 07, 2022 | 23.72 | 23.79 | 23.67 | 23.71 | 8,349 | -0.07(-0.28%) |
Feb 04, 2022 | 23.75 | 23.84 | 23.70 | 23.78 | 5,719 | -0.08(-0.33%) |
Feb 03, 2022 | 23.97 | 23.85 | 23.86 | 22,317 | -0.21(-0.87%) | |
Feb 02, 2022 | 24.10 | 24.10 | 23.93 | 24.07 | 31,128 | +0.25(+1.05%) |
Feb 01, 2022 | 23.88 | 23.88 | 23.78 | 23.82 | 14,936 | -0.08(-0.33%) |
Jan 31, 2022 | 23.57 | 23.92 | 23.90 | 6,065 | +0.42(+1.81%) | |
Jan 28, 2022 | 23.36 | 23.47 | 23.26 | 23.47 | 5,363 | +0.00(+0.02%) |
Jan 27, 2022 | 23.73 | 23.73 | 23.46 | 23.47 | 8,280 | -0.20(-0.84%) |
Jan 26, 2022 | 24.00 | 24.00 | 23.67 | 23.67 | 4,894 | -0.15(-0.62%) |
Jan 25, 2022 | 23.74 | 23.89 | 23.61 | 23.82 | 5,947 | -0.06(-0.27%) |
Jan 24, 2022 | 23.85 | 23.88 | 23.47 | 23.88 | 15,711 | -0.04(-0.16%) |
Jan 21, 2022 | 24.09 | 24.15 | 23.89 | 23.92 | 11,765 | -0.03(-0.12%) |
Jan 20, 2022 | 24.16 | 24.25 | 23.95 | 23.95 | 5,119 | -0.05(-0.21%) |
Jan 19, 2022 | 24.02 | 24.14 | 24.00 | 24.00 | 8,988 | +0.22(+0.92%) |
Jan 18, 2022 | 23.76 | 23.80 | 23.71 | 23.78 | 9,874 | -0.23(-0.97%) |
Jan 14, 2022 | 24.01 | 0 | -0.01(-0.06%) | |||
Jan 13, 2022 | 24.24 | 24.24 | 24.03 | 24.03 | 7,954 | -0.30(-1.23%) |
Jan 12, 2022 | 24.24 | 24.36 | 24.22 | 24.33 | 7,056 | +0.13(+0.55%) |
Jan 11, 2022 | 24.00 | 24.20 | 24.00 | 24.19 | 3,918 | +0.16(+0.65%) |
Jan 10, 2022 | 23.96 | 24.05 | 23.89 | 24.04 | 7,406 | -0.10(-0.40%) |
Jan 07, 2022 | 24.09 | 24.14 | 24.05 | 24.13 | 5,522 | +0.19(+0.80%) |
Jan 06, 2022 | 24.00 | 24.03 | 23.93 | 23.94 | 7,256 | -0.21(-0.85%) |
Jan 05, 2022 | 24.39 | 24.41 | 24.15 | 24.15 | 8,748 | -0.20(-0.84%) |
Jan 04, 2022 | 24.42 | 24.42 | 24.31 | 24.35 | 7,087 | +0.08(+0.35%) |