Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.36 | 21.61 | 21.35 | 21.59 | 28,301 | +0.28(+1.33%) |
Mar 30, 2022 | 21.38 | 21.56 | 21.31 | 21.31 | 21,066 | +0.01(+0.04%) |
Mar 29, 2022 | 21.12 | 21.32 | 21.12 | 21.30 | 27,286 | +0.21(+1.01%) |
Mar 28, 2022 | 21.06 | 21.16 | 21.01 | 21.09 | 10,504 | +0.08(+0.38%) |
Mar 25, 2022 | 21.18 | 21.26 | 20.97 | 21.01 | 25,737 | -0.15(-0.71%) |
Mar 24, 2022 | 21.19 | 21.25 | 21.10 | 21.16 | 37,583 | +0.06(+0.29%) |
Mar 23, 2022 | 21.20 | 21.20 | 21.09 | 21.10 | 36,384 | -0.04(-0.21%) |
Mar 22, 2022 | 21.18 | 21.33 | 21.10 | 21.14 | 24,116 | -0.16(-0.75%) |
Mar 21, 2022 | 21.27 | 21.41 | 21.17 | 21.30 | 16,752 | +0.04(+0.17%) |
Mar 18, 2022 | 21.22 | 21.35 | 21.21 | 21.27 | 18,452 | +0.03(+0.13%) |
Mar 17, 2022 | 21.14 | 21.40 | 21.14 | 21.24 | 19,555 | +0.15(+0.71%) |
Mar 16, 2022 | 21.02 | 21.12 | 21.00 | 21.09 | 31,318 | +0.17(+0.80%) |
Mar 15, 2022 | 20.91 | 21.09 | 20.85 | 20.92 | 15,682 | +0.10(+0.47%) |
Mar 14, 2022 | 21.35 | 21.35 | 20.78 | 20.83 | 38,460 | -0.40(-1.87%) |
Mar 11, 2022 | 21.49 | 21.49 | 21.21 | 21.22 | 47,549 | -0.05(-0.25%) |
Mar 10, 2022 | 21.47 | 21.47 | 21.14 | 21.28 | 50,385 | -0.05(-0.25%) |
Mar 09, 2022 | 21.22 | 21.33 | 21.09 | 21.33 | 30,331 | +0.24(+1.16%) |
Mar 08, 2022 | 21.04 | 21.16 | 20.97 | 21.08 | 27,112 | +0.01(+0.04%) |
Mar 07, 2022 | 21.28 | 21.28 | 20.94 | 21.07 | 38,612 | -0.16(-0.74%) |
Mar 04, 2022 | 21.30 | 21.41 | 21.20 | 21.23 | 31,950 | -0.07(-0.33%) |
Mar 03, 2022 | 21.42 | 21.51 | 21.29 | 21.30 | 15,496 | -0.11(-0.53%) |
Mar 02, 2022 | 21.47 | 21.53 | 21.35 | 21.41 | 46,119 | -0.04(-0.20%) |
Mar 01, 2022 | 21.68 | 21.72 | 21.43 | 21.46 | 17,783 | -0.02(-0.08%) |
Feb 28, 2022 | 21.54 | 21.74 | 21.37 | 21.48 | 105,813 | -0.18(-0.85%) |
Feb 25, 2022 | 21.39 | 21.69 | 21.48 | 21.66 | 29,188 | +0.25(+1.18%) |
Feb 24, 2022 | 21.27 | 21.45 | 21.24 | 21.41 | 67,673 | +0.02(+0.08%) |
Feb 23, 2022 | 21.39 | 21.43 | 21.32 | 21.39 | 32,450 | +0.00(+0.00%) |
Feb 22, 2022 | 21.21 | 21.43 | 21.15 | 21.39 | 60,980 | +0.12(+0.57%) |
Feb 18, 2022 | 21.27 | 0 | -0.13(-0.61%) | |||
Feb 17, 2022 | 21.49 | 21.55 | 21.35 | 21.40 | 23,998 | -0.10(-0.45%) |
Feb 16, 2022 | 21.40 | 21.52 | 21.34 | 21.49 | 26,326 | +0.08(+0.37%) |
Feb 15, 2022 | 21.39 | 21.53 | 21.39 | 21.41 | 27,538 | +0.06(+0.29%) |
Feb 14, 2022 | 21.55 | 21.70 | 21.35 | 21.35 | 33,059 | -0.24(-1.13%) |
Feb 11, 2022 | 22.06 | 22.06 | 21.55 | 21.60 | 22,366 | -0.18(-0.84%) |
Feb 10, 2022 | 21.97 | 21.97 | 21.73 | 21.78 | 23,669 | -0.17(-0.79%) |
Feb 09, 2022 | 22.00 | 22.14 | 21.96 | 21.96 | 26,892 | -0.03(-0.12%) |
Feb 08, 2022 | 22.01 | 22.05 | 21.97 | 21.98 | 23,678 | -0.14(-0.63%) |
Feb 07, 2022 | 22.09 | 22.22 | 22.09 | 22.12 | 17,608 | -0.07(-0.31%) |
Feb 04, 2022 | 22.20 | 22.28 | 22.06 | 22.19 | 23,308 | -0.03(-0.12%) |
Feb 03, 2022 | 22.27 | 22.12 | 22.22 | 25,036 | -0.05(-0.23%) | |
Feb 02, 2022 | 22.28 | 22.32 | 22.22 | 22.27 | 31,910 | -0.05(-0.23%) |
Feb 01, 2022 | 22.18 | 22.36 | 22.18 | 22.32 | 27,255 | +0.04(+0.20%) |
Jan 31, 2022 | 22.12 | 22.28 | 54,044 | +0.11(+0.51%) | ||
Jan 28, 2022 | 21.91 | 22.23 | 21.89 | 22.16 | 20,180 | +0.26(+1.19%) |
Jan 27, 2022 | 22.21 | 22.23 | 21.90 | 21.90 | 33,618 | -0.24(-1.10%) |
Jan 26, 2022 | 22.19 | 22.24 | 22.09 | 22.15 | 31,566 | -0.10(-0.43%) |
Jan 25, 2022 | 22.30 | 22.30 | 22.16 | 22.24 | 10,663 | -0.03(-0.16%) |
Jan 24, 2022 | 22.37 | 22.37 | 22.15 | 22.28 | 23,213 | -0.10(-0.47%) |
Jan 21, 2022 | 22.24 | 22.38 | 22.18 | 22.38 | 44,248 | +0.11(+0.51%) |
Jan 20, 2022 | 22.36 | 22.38 | 22.22 | 22.27 | 21,366 | -0.06(-0.27%) |
Jan 19, 2022 | 22.30 | 22.41 | 22.29 | 22.33 | 18,236 | -0.04(-0.18%) |
Jan 18, 2022 | 22.46 | 22.46 | 22.28 | 22.37 | 24,602 | -0.12(-0.52%) |
Jan 14, 2022 | 22.49 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 22.37 | 22.50 | 22.37 | 22.47 | 12,193 | +0.08(+0.35%) |
Jan 12, 2022 | 22.51 | 23.24 | 22.36 | 22.39 | 36,486 | -0.10(-0.43%) |
Jan 11, 2022 | 22.36 | 22.52 | 22.36 | 22.49 | 10,397 | +0.06(+0.27%) |
Jan 10, 2022 | 22.30 | 22.43 | 22.30 | 22.43 | 19,191 | +0.05(+0.20%) |
Jan 07, 2022 | 22.34 | 22.44 | 22.34 | 22.38 | 11,709 | -0.02(-0.11%) |
Jan 06, 2022 | 22.30 | 22.40 | 22.30 | 22.40 | 25,503 | +0.06(+0.25%) |
Jan 05, 2022 | 22.33 | 22.39 | 22.23 | 22.35 | 68,282 | -0.02(-0.08%) |
Jan 04, 2022 | 22.31 | 22.38 | 22.30 | 22.36 | 16,821 | -0.01(-0.04%) |