Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.02 | 22.04 | 21.97 | 22.00 | 14,136 | +0.01(+0.07%) |
Mar 30, 2022 | 22.07 | 22.07 | 21.96 | 21.98 | 19,648 | -0.07(-0.34%) |
Mar 29, 2022 | 21.90 | 22.06 | 21.90 | 22.06 | 39,784 | +0.19(+0.85%) |
Mar 28, 2022 | 21.86 | 21.87 | 21.81 | 21.87 | 24,876 | +0.00(+0.00%) |
Mar 25, 2022 | 21.93 | 21.95 | 21.80 | 21.87 | 34,230 | -0.04(-0.17%) |
Mar 24, 2022 | 21.90 | 21.91 | 21.84 | 21.91 | 14,913 | -0.03(-0.12%) |
Mar 23, 2022 | 21.92 | 21.94 | 21.88 | 21.93 | 3,551 | +0.04(+0.17%) |
Mar 22, 2022 | 21.86 | 21.90 | 21.85 | 21.90 | 16,329 | +0.04(+0.17%) |
Mar 21, 2022 | 21.42 | 21.98 | 21.42 | 21.86 | 45,345 | -0.12(-0.55%) |
Mar 18, 2022 | 22.05 | 22.05 | 21.94 | 21.98 | 6,155 | +0.03(+0.13%) |
Mar 17, 2022 | 21.95 | 21.97 | 21.95 | 21.95 | 1,813 | +0.07(+0.30%) |
Mar 16, 2022 | 21.40 | 21.95 | 21.40 | 21.89 | 18,938 | +0.08(+0.36%) |
Mar 15, 2022 | 21.83 | 21.83 | 21.77 | 21.81 | 26,392 | +0.08(+0.36%) |
Mar 14, 2022 | 21.83 | 21.87 | 21.73 | 21.73 | 19,999 | -0.14(-0.64%) |
Mar 11, 2022 | 21.92 | 21.96 | 21.87 | 21.87 | 28,966 | -0.07(-0.34%) |
Mar 10, 2022 | 21.98 | 21.99 | 21.92 | 21.94 | 8,606 | -0.10(-0.46%) |
Mar 09, 2022 | 21.99 | 22.06 | 21.98 | 22.05 | 9,896 | +0.06(+0.25%) |
Mar 08, 2022 | 22.05 | 22.07 | 21.99 | 21.99 | 13,677 | -0.07(-0.32%) |
Mar 07, 2022 | 22.13 | 22.14 | 22.04 | 22.06 | 18,500 | -0.05(-0.23%) |
Mar 04, 2022 | 22.13 | 22.24 | 22.11 | 22.11 | 9,819 | -0.11(-0.48%) |
Mar 03, 2022 | 22.21 | 22.27 | 22.17 | 22.22 | 7,912 | +0.00(+0.02%) |
Mar 02, 2022 | 22.16 | 22.27 | 22.16 | 22.21 | 9,981 | -0.07(-0.33%) |
Mar 01, 2022 | 22.29 | 22.31 | 22.23 | 22.29 | 6,668 | +0.12(+0.54%) |
Feb 28, 2022 | 22.17 | 22.29 | 22.14 | 22.17 | 38,439 | +0.04(+0.17%) |
Feb 25, 2022 | 22.15 | 22.23 | 22.11 | 22.13 | 6,587 | -0.00(-0.02%) |
Feb 24, 2022 | 21.94 | 22.19 | 21.94 | 22.13 | 21,509 | +0.02(+0.10%) |
Feb 23, 2022 | 22.13 | 22.16 | 22.06 | 22.11 | 24,489 | -0.06(-0.29%) |
Feb 22, 2022 | 22.06 | 22.18 | 22.06 | 22.18 | 20,971 | -0.00(-0.00%) |
Feb 18, 2022 | 22.18 | 0 | +0.07(+0.34%) | |||
Feb 17, 2022 | 22.15 | 22.23 | 22.09 | 22.10 | 56,529 | -0.12(-0.53%) |
Feb 16, 2022 | 22.04 | 22.25 | 22.04 | 22.22 | 38,602 | +0.11(+0.48%) |
Feb 15, 2022 | 22.12 | 22.16 | 22.09 | 22.11 | 9,152 | +0.01(+0.07%) |
Feb 14, 2022 | 22.23 | 22.23 | 22.10 | 22.10 | 13,498 | -0.13(-0.58%) |
Feb 11, 2022 | 22.13 | 22.23 | 22.13 | 22.23 | 13,448 | +0.02(+0.08%) |
Feb 10, 2022 | 22.28 | 22.30 | 22.21 | 22.21 | 15,755 | -0.10(-0.47%) |
Feb 09, 2022 | 22.33 | 22.34 | 22.30 | 22.32 | 17,637 | +0.07(+0.31%) |
Feb 08, 2022 | 22.25 | 22.37 | 22.25 | 22.25 | 2,631 | -0.06(-0.25%) |
Feb 07, 2022 | 22.37 | 22.37 | 22.23 | 22.30 | 16,874 | +0.06(+0.29%) |
Feb 04, 2022 | 22.28 | 22.28 | 22.22 | 22.24 | 16,576 | -0.12(-0.54%) |
Feb 03, 2022 | 22.40 | 22.46 | 22.31 | 22.36 | 16,534 | -0.06(-0.29%) |
Feb 02, 2022 | 22.47 | 22.62 | 22.41 | 22.42 | 11,358 | -0.16(-0.70%) |
Feb 01, 2022 | 22.37 | 22.61 | 22.36 | 22.58 | 37,394 | +0.18(+0.78%) |
Jan 31, 2022 | 22.40 | 22.38 | 22.40 | 124,541 | +0.02(+0.09%) | |
Jan 28, 2022 | 22.37 | 22.41 | 22.34 | 22.38 | 5,509 | -0.01(-0.05%) |
Jan 27, 2022 | 22.52 | 22.55 | 22.33 | 22.40 | 9,994 | -0.31(-1.38%) |
Jan 26, 2022 | 22.65 | 22.71 | 22.30 | 22.71 | 16,290 | +0.25(+1.11%) |
Jan 25, 2022 | 22.58 | 22.58 | 22.45 | 22.46 | 33,581 | -0.06(-0.25%) |
Jan 24, 2022 | 22.61 | 22.61 | 22.48 | 22.52 | 32,324 | +0.00(+0.02%) |
Jan 21, 2022 | 22.52 | 22.54 | 22.50 | 22.51 | 5,281 | +0.02(+0.10%) |
Jan 20, 2022 | 22.52 | 22.61 | 22.49 | 22.49 | 16,381 | -0.05(-0.23%) |
Jan 19, 2022 | 22.55 | 22.61 | 22.51 | 22.54 | 17,912 | -0.05(-0.20%) |
Jan 18, 2022 | 22.84 | 22.84 | 22.48 | 22.59 | 45,942 | +0.00(+0.00%) |
Jan 14, 2022 | 22.59 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 22.66 | 22.72 | 22.61 | 22.61 | 17,435 | -0.01(-0.04%) |
Jan 12, 2022 | 22.59 | 22.63 | 22.59 | 22.62 | 29,556 | +0.01(+0.04%) |
Jan 11, 2022 | 22.52 | 22.68 | 22.52 | 22.61 | 23,198 | +0.08(+0.37%) |
Jan 10, 2022 | 22.66 | 22.66 | 22.53 | 22.53 | 30,700 | -0.04(-0.16%) |
Jan 07, 2022 | 22.66 | 22.66 | 22.56 | 22.57 | 56,074 | -0.05(-0.20%) |
Jan 06, 2022 | 22.63 | 22.68 | 22.61 | 22.61 | 10,747 | +0.00(+0.00%) |
Jan 05, 2022 | 22.71 | 22.74 | 22.61 | 22.61 | 19,735 | -0.05(-0.20%) |
Jan 04, 2022 | 22.74 | 22.74 | 22.65 | 22.66 | 23,299 | -0.03(-0.12%) |