Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.66 | 19.68 | 19.61 | 19.61 | 142,223 | +0.01(+0.04%) |
Mar 30, 2022 | 19.55 | 19.64 | 19.51 | 19.60 | 153,682 | +0.08(+0.42%) |
Mar 29, 2022 | 19.39 | 19.55 | 19.39 | 19.52 | 313,880 | +0.20(+1.01%) |
Mar 28, 2022 | 19.29 | 19.33 | 19.27 | 19.33 | 247,721 | +0.05(+0.25%) |
Mar 25, 2022 | 19.29 | 19.30 | 19.20 | 19.28 | 106,921 | +0.06(+0.30%) |
Mar 24, 2022 | 19.19 | 19.29 | 19.14 | 19.22 | 87,323 | +0.03(+0.17%) |
Mar 23, 2022 | 19.35 | 19.35 | 19.07 | 19.19 | 162,826 | -0.11(-0.55%) |
Mar 22, 2022 | 19.30 | 19.40 | 19.16 | 19.29 | 133,100 | +0.04(+0.21%) |
Mar 21, 2022 | 19.27 | 19.42 | 19.24 | 19.25 | 247,919 | -0.07(-0.37%) |
Mar 18, 2022 | 19.27 | 19.35 | 19.18 | 19.32 | 561,697 | +0.08(+0.42%) |
Mar 17, 2022 | 19.13 | 19.27 | 19.05 | 19.24 | 347,432 | +0.11(+0.59%) |
Mar 16, 2022 | 19.02 | 19.13 | 18.97 | 19.13 | 166,575 | +0.15(+0.81%) |
Mar 15, 2022 | 18.77 | 18.98 | 18.77 | 18.98 | 136,391 | +0.20(+1.08%) |
Mar 14, 2022 | 19.14 | 19.15 | 18.69 | 18.77 | 245,499 | -0.28(-1.49%) |
Mar 11, 2022 | 19.21 | 19.23 | 19.03 | 19.06 | 236,248 | -0.11(-0.59%) |
Mar 10, 2022 | 19.06 | 19.17 | 19.06 | 19.17 | 157,466 | +0.07(+0.38%) |
Mar 09, 2022 | 19.03 | 19.20 | 18.95 | 19.10 | 74,259 | +0.12(+0.64%) |
Mar 08, 2022 | 18.95 | 19.13 | 18.86 | 18.98 | 199,268 | +0.00(+0.00%) |
Mar 07, 2022 | 19.21 | 19.21 | 18.93 | 18.98 | 144,528 | -0.24(-1.26%) |
Mar 04, 2022 | 19.27 | 19.27 | 19.22 | 19.22 | 131,311 | -0.05(-0.25%) |
Mar 03, 2022 | 19.27 | 19.31 | 19.24 | 19.27 | 157,586 | +0.00(+0.00%) |
Mar 02, 2022 | 19.17 | 19.27 | 19.13 | 19.27 | 211,713 | +0.15(+0.76%) |
Mar 01, 2022 | 19.16 | 19.23 | 19.10 | 19.12 | 361,299 | +0.00(+0.00%) |
Feb 28, 2022 | 19.11 | 19.17 | 19.01 | 19.12 | 168,345 | +0.04(+0.21%) |
Feb 25, 2022 | 19.05 | 19.10 | 18.85 | 19.08 | 232,117 | +0.18(+0.94%) |
Feb 24, 2022 | 18.35 | 18.90 | 18.25 | 18.90 | 318,946 | +0.40(+2.19%) |
Feb 23, 2022 | 18.82 | 18.82 | 18.45 | 18.50 | 252,803 | -0.16(-0.87%) |
Feb 22, 2022 | 18.77 | 18.77 | 18.56 | 18.66 | 267,591 | -0.11(-0.59%) |
Feb 18, 2022 | 18.77 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 18.80 | 18.96 | 18.74 | 18.77 | 245,174 | -0.06(-0.30%) |
Feb 16, 2022 | 18.85 | 18.87 | 18.72 | 18.83 | 191,655 | +0.05(+0.26%) |
Feb 15, 2022 | 18.72 | 18.84 | 18.68 | 18.78 | 232,996 | +0.17(+0.91%) |
Feb 14, 2022 | 18.78 | 18.82 | 18.56 | 18.61 | 492,142 | -0.27(-1.40%) |
Feb 11, 2022 | 19.01 | 19.13 | 18.81 | 18.88 | 317,202 | -0.24(-1.26%) |
Feb 10, 2022 | 19.11 | 19.25 | 19.03 | 19.12 | 272,404 | -0.09(-0.46%) |
Feb 09, 2022 | 19.13 | 19.24 | 19.09 | 19.21 | 268,096 | +0.13(+0.67%) |
Feb 08, 2022 | 19.25 | 19.27 | 19.04 | 19.08 | 320,212 | -0.19(-1.00%) |
Feb 07, 2022 | 19.31 | 19.38 | 19.19 | 19.27 | 365,217 | -0.01(-0.04%) |
Feb 04, 2022 | 19.38 | 19.40 | 19.18 | 19.28 | 411,364 | -0.13(-0.66%) |
Feb 03, 2022 | 19.52 | 19.37 | 19.41 | 158,687 | -0.13(-0.66%) | |
Feb 02, 2022 | 19.69 | 19.70 | 19.46 | 19.54 | 218,971 | -0.11(-0.57%) |
Feb 01, 2022 | 19.64 | 19.66 | 19.60 | 19.65 | 255,976 | +0.05(+0.25%) |
Jan 31, 2022 | 19.43 | 19.63 | 19.60 | 374,954 | +0.16(+0.83%) | |
Jan 28, 2022 | 19.44 | 19.47 | 19.33 | 19.44 | 243,210 | +0.02(+0.08%) |
Jan 27, 2022 | 19.57 | 19.68 | 19.40 | 19.42 | 256,893 | -0.11(-0.58%) |
Jan 26, 2022 | 19.72 | 19.83 | 19.52 | 19.54 | 324,683 | -0.10(-0.53%) |
Jan 25, 2022 | 19.53 | 19.67 | 19.53 | 19.64 | 224,200 | +0.00(+0.00%) |
Jan 24, 2022 | 19.75 | 19.76 | 19.37 | 19.64 | 518,920 | -0.14(-0.71%) |
Jan 21, 2022 | 19.83 | 19.84 | 19.76 | 19.78 | 233,265 | -0.08(-0.42%) |
Jan 20, 2022 | 19.96 | 20.00 | 19.79 | 19.86 | 252,463 | -0.03(-0.15%) |
Jan 19, 2022 | 19.91 | 19.95 | 19.87 | 19.89 | 170,318 | -0.02(-0.08%) |
Jan 18, 2022 | 20.02 | 20.02 | 19.87 | 19.91 | 242,775 | -0.14(-0.68%) |
Jan 14, 2022 | 20.05 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 20.03 | 20.03 | 19.99 | 20.03 | 160,580 | +0.06(+0.28%) |
Jan 12, 2022 | 20.01 | 20.01 | 19.92 | 19.97 | 136,507 | +0.01(+0.04%) |
Jan 11, 2022 | 19.94 | 19.99 | 19.87 | 19.97 | 140,140 | +0.06(+0.32%) |
Jan 10, 2022 | 19.97 | 19.97 | 19.86 | 19.90 | 187,638 | -0.06(-0.28%) |
Jan 07, 2022 | 19.82 | 19.97 | 19.82 | 19.96 | 204,862 | +0.15(+0.77%) |
Jan 06, 2022 | 19.84 | 19.87 | 19.67 | 19.81 | 241,071 | -0.04(-0.20%) |
Jan 05, 2022 | 19.93 | 20.03 | 19.79 | 19.85 | 177,983 | -0.12(-0.60%) |
Jan 04, 2022 | 20.06 | 20.06 | 19.94 | 19.97 | 139,776 | -0.06(-0.28%) |