Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.06 | 23.30 | 23.06 | 23.26 | 322,681 | +0.26(+1.13%) |
Mar 30, 2022 | 22.99 | 23.24 | 22.99 | 23.00 | 767,848 | -0.04(-0.17%) |
Mar 29, 2022 | 23.02 | 23.13 | 22.96 | 23.04 | 182,640 | +0.08(+0.35%) |
Mar 28, 2022 | 23.16 | 23.20 | 22.82 | 22.96 | 327,502 | -0.18(-0.78%) |
Mar 25, 2022 | 23.43 | 23.43 | 23.14 | 23.14 | 388,325 | -0.21(-0.90%) |
Mar 24, 2022 | 23.50 | 23.54 | 23.35 | 23.35 | 145,246 | -0.19(-0.81%) |
Mar 23, 2022 | 23.58 | 23.61 | 23.46 | 23.54 | 46,843 | -0.01(-0.04%) |
Mar 22, 2022 | 23.55 | 23.62 | 23.45 | 23.55 | 386,562 | -0.03(-0.13%) |
Mar 21, 2022 | 23.57 | 23.66 | 23.55 | 23.58 | 194,984 | -0.13(-0.55%) |
Mar 18, 2022 | 23.72 | 23.72 | 23.68 | 23.71 | 179,048 | +0.02(+0.08%) |
Mar 17, 2022 | 23.50 | 23.69 | 23.50 | 23.69 | 256,757 | +0.25(+1.07%) |
Mar 16, 2022 | 23.43 | 23.62 | 23.40 | 23.44 | 156,895 | +0.04(+0.17%) |
Mar 15, 2022 | 23.54 | 23.55 | 23.40 | 23.40 | 115,454 | -0.14(-0.59%) |
Mar 14, 2022 | 23.64 | 23.65 | 23.51 | 23.54 | 93,213 | -0.15(-0.63%) |
Mar 11, 2022 | 23.79 | 23.84 | 23.69 | 23.69 | 157,297 | -0.08(-0.34%) |
Mar 10, 2022 | 23.92 | 23.92 | 23.74 | 23.77 | 122,923 | -0.12(-0.50%) |
Mar 09, 2022 | 23.87 | 23.90 | 23.80 | 23.89 | 84,760 | +0.03(+0.13%) |
Mar 08, 2022 | 23.93 | 23.95 | 23.86 | 23.86 | 106,483 | -0.10(-0.42%) |
Mar 07, 2022 | 24.05 | 24.09 | 23.90 | 23.96 | 188,659 | -0.12(-0.50%) |
Mar 04, 2022 | 23.95 | 24.10 | 23.95 | 24.08 | 130,530 | -0.03(-0.12%) |
Mar 03, 2022 | 24.06 | 24.14 | 24.03 | 24.11 | 97,286 | +0.04(+0.17%) |
Mar 02, 2022 | 24.11 | 24.17 | 24.07 | 24.07 | 124,902 | -0.10(-0.41%) |
Mar 01, 2022 | 24.17 | 24.20 | 24.05 | 24.17 | 101,095 | +0.01(+0.04%) |
Feb 28, 2022 | 24.09 | 24.17 | 24.07 | 24.16 | 62,505 | -0.01(-0.04%) |
Feb 25, 2022 | 24.13 | 24.19 | 24.03 | 24.17 | 163,532 | +0.09(+0.37%) |
Feb 24, 2022 | 24.11 | 24.20 | 24.08 | 24.08 | 128,469 | -0.02(-0.08%) |
Feb 23, 2022 | 24.06 | 24.14 | 24.06 | 24.10 | 103,476 | +0.05(+0.21%) |
Feb 22, 2022 | 24.08 | 24.10 | 24.05 | 24.05 | 113,353 | -0.07(-0.29%) |
Feb 18, 2022 | 24.12 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 24.07 | 24.15 | 24.07 | 24.12 | 91,271 | +0.06(+0.25%) |
Feb 16, 2022 | 24.09 | 24.15 | 24.03 | 24.06 | 136,098 | -0.04(-0.17%) |
Feb 15, 2022 | 24.10 | 24.16 | 24.05 | 24.10 | 115,618 | -0.05(-0.21%) |
Feb 14, 2022 | 24.21 | 24.25 | 24.11 | 24.15 | 136,160 | -0.05(-0.21%) |
Feb 11, 2022 | 24.28 | 24.28 | 24.20 | 24.20 | 84,845 | -0.07(-0.29%) |
Feb 10, 2022 | 24.37 | 24.37 | 24.27 | 24.27 | 137,841 | -0.09(-0.37%) |
Feb 09, 2022 | 24.37 | 24.42 | 24.35 | 24.36 | 58,749 | -0.05(-0.20%) |
Feb 08, 2022 | 24.42 | 24.44 | 24.38 | 24.41 | 69,583 | +0.00(+0.00%) |
Feb 07, 2022 | 24.42 | 24.45 | 24.39 | 24.41 | 104,372 | -0.02(-0.08%) |
Feb 04, 2022 | 24.47 | 24.48 | 24.38 | 24.43 | 231,914 | -0.08(-0.33%) |
Feb 03, 2022 | 24.44 | 24.51 | 24.51 | 125,680 | +0.03(+0.12%) | |
Feb 02, 2022 | 24.50 | 24.50 | 24.38 | 24.48 | 67,513 | +0.03(+0.12%) |
Feb 01, 2022 | 24.36 | 24.45 | 24.32 | 24.45 | 149,855 | +0.10(+0.41%) |
Jan 31, 2022 | 24.37 | 24.35 | 91,388 | -0.03(-0.12%) | ||
Jan 28, 2022 | 24.46 | 24.46 | 24.32 | 24.38 | 111,990 | -0.06(-0.25%) |
Jan 27, 2022 | 24.50 | 24.55 | 24.44 | 24.44 | 160,118 | -0.05(-0.20%) |
Jan 26, 2022 | 24.57 | 24.63 | 24.49 | 24.49 | 95,147 | -0.15(-0.61%) |
Jan 25, 2022 | 24.57 | 24.65 | 24.57 | 24.64 | 129,317 | +0.02(+0.08%) |
Jan 24, 2022 | 24.67 | 24.72 | 24.62 | 24.62 | 285,450 | -0.13(-0.53%) |
Jan 21, 2022 | 24.70 | 24.79 | 24.70 | 24.75 | 120,028 | +0.08(+0.32%) |
Jan 20, 2022 | 24.74 | 24.81 | 24.67 | 24.67 | 240,319 | -0.09(-0.36%) |
Jan 19, 2022 | 24.81 | 24.84 | 24.70 | 24.76 | 135,951 | +0.05(+0.20%) |
Jan 18, 2022 | 24.79 | 24.82 | 24.69 | 24.71 | 203,087 | -0.12(-0.50%) |
Jan 14, 2022 | 24.83 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 25.02 | 25.02 | 24.80 | 24.86 | 398,668 | -0.12(-0.48%) |
Jan 12, 2022 | 25.10 | 25.10 | 24.96 | 24.98 | 175,517 | +0.00(+0.00%) |
Jan 11, 2022 | 25.10 | 25.10 | 24.96 | 24.98 | 188,929 | -0.05(-0.22%) |
Jan 10, 2022 | 24.99 | 25.08 | 24.98 | 25.03 | 140,653 | -0.07(-0.26%) |
Jan 07, 2022 | 25.08 | 25.11 | 25.00 | 25.10 | 223,840 | +0.04(+0.16%) |
Jan 06, 2022 | 25.07 | 25.13 | 25.04 | 25.06 | 250,102 | +0.00(+0.00%) |
Jan 05, 2022 | 25.23 | 25.23 | 25.06 | 25.06 | 222,580 | -0.07(-0.28%) |
Jan 04, 2022 | 25.15 | 25.15 | 25.10 | 25.13 | 287,378 | +0.01(+0.04%) |