Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.77 | 22.83 | 22.77 | 22.79 | 8,326 | +0.02(+0.10%) |
Mar 30, 2022 | 22.74 | 22.78 | 22.72 | 22.76 | 56,761 | +0.08(+0.35%) |
Mar 29, 2022 | 22.69 | 22.70 | 22.63 | 22.68 | 31,938 | +0.08(+0.37%) |
Mar 28, 2022 | 22.55 | 22.61 | 22.55 | 22.60 | 8,561 | +0.04(+0.17%) |
Mar 25, 2022 | 22.64 | 22.64 | 22.54 | 22.56 | 238,596 | -0.16(-0.70%) |
Mar 24, 2022 | 22.65 | 22.73 | 22.65 | 22.72 | 21,398 | -0.05(-0.23%) |
Mar 23, 2022 | 22.70 | 22.78 | 22.69 | 22.78 | 28,590 | +0.11(+0.48%) |
Mar 22, 2022 | 22.68 | 22.70 | 22.66 | 22.67 | 14,914 | -0.09(-0.41%) |
Mar 21, 2022 | 22.85 | 22.85 | 22.75 | 22.76 | 144,681 | -0.20(-0.85%) |
Mar 18, 2022 | 22.95 | 22.96 | 22.94 | 22.96 | 3,651 | +0.06(+0.27%) |
Mar 17, 2022 | 22.90 | 22.93 | 22.90 | 22.90 | 5,400 | +0.06(+0.27%) |
Mar 16, 2022 | 22.81 | 22.85 | 22.72 | 22.83 | 17,648 | +0.03(+0.12%) |
Mar 15, 2022 | 22.86 | 22.86 | 22.78 | 22.81 | 21,631 | +0.02(+0.08%) |
Mar 14, 2022 | 22.86 | 22.87 | 22.79 | 22.79 | 16,230 | -0.23(-1.01%) |
Mar 11, 2022 | 23.03 | 23.05 | 23.01 | 23.02 | 14,933 | -0.00(-0.01%) |
Mar 10, 2022 | 23.03 | 23.05 | 22.98 | 23.02 | 40,370 | -0.14(-0.61%) |
Mar 09, 2022 | 23.18 | 23.19 | 23.15 | 23.16 | 6,882 | -0.04(-0.16%) |
Mar 08, 2022 | 23.21 | 23.22 | 23.18 | 23.20 | 3,292 | -0.14(-0.58%) |
Mar 07, 2022 | 23.38 | 23.41 | 23.34 | 23.34 | 7,032 | -0.11(-0.46%) |
Mar 04, 2022 | 23.45 | 23.49 | 23.44 | 23.44 | 23,829 | +0.07(+0.31%) |
Mar 03, 2022 | 23.31 | 23.38 | 23.31 | 23.37 | 11,452 | +0.04(+0.18%) |
Mar 02, 2022 | 23.47 | 23.51 | 23.33 | 23.33 | 26,705 | -0.26(-1.11%) |
Mar 01, 2022 | 23.57 | 23.64 | 23.57 | 23.59 | 26,900 | +0.13(+0.53%) |
Feb 28, 2022 | 23.41 | 23.46 | 23.41 | 23.46 | 68,606 | +0.18(+0.77%) |
Feb 25, 2022 | 23.23 | 23.29 | 23.23 | 23.29 | 189,854 | +0.03(+0.14%) |
Feb 24, 2022 | 23.30 | 23.30 | 23.25 | 23.25 | 5,198 | +0.00(+0.01%) |
Feb 23, 2022 | 23.30 | 23.30 | 23.23 | 23.25 | 31,442 | -0.08(-0.34%) |
Feb 22, 2022 | 23.36 | 23.37 | 23.30 | 23.33 | 13,822 | -0.02(-0.10%) |
Feb 18, 2022 | 23.35 | 0 | +0.04(+0.15%) | |||
Feb 17, 2022 | 23.30 | 23.32 | 23.30 | 23.32 | 1,460 | +0.04(+0.16%) |
Feb 16, 2022 | 23.29 | 23.30 | 23.23 | 23.28 | 19,121 | +0.02(+0.09%) |
Feb 15, 2022 | 23.31 | 23.31 | 23.26 | 23.26 | 25,545 | -0.08(-0.36%) |
Feb 14, 2022 | 23.34 | 23.36 | 23.30 | 23.34 | 33,637 | -0.08(-0.36%) |
Feb 11, 2022 | 23.37 | 23.43 | 23.32 | 23.43 | 6,131 | +0.10(+0.43%) |
Feb 10, 2022 | 23.45 | 23.45 | 23.32 | 23.33 | 13,276 | -0.21(-0.87%) |
Feb 09, 2022 | 23.53 | 23.59 | 23.52 | 23.53 | 31,125 | +0.02(+0.09%) |
Feb 08, 2022 | 23.53 | 23.56 | 23.51 | 23.51 | 3,658 | -0.07(-0.28%) |
Feb 07, 2022 | 23.55 | 23.60 | 23.53 | 23.58 | 24,289 | -0.01(-0.05%) |
Feb 04, 2022 | 23.60 | 23.60 | 23.55 | 23.59 | 22,051 | -0.13(-0.54%) |
Feb 03, 2022 | 23.69 | 23.76 | 23.72 | 124,621 | -0.10(-0.42%) | |
Feb 02, 2022 | 23.82 | 23.85 | 23.81 | 23.82 | 8,700 | +0.03(+0.14%) |
Feb 01, 2022 | 23.77 | 23.80 | 23.77 | 23.78 | 8,726 | +0.02(+0.06%) |
Jan 31, 2022 | 23.76 | 23.79 | 23.76 | 23.77 | 6,375 | -0.01(-0.04%) |
Jan 28, 2022 | 23.68 | 23.78 | 23.68 | 23.78 | 9,919 | +0.03(+0.12%) |
Jan 27, 2022 | 23.76 | 23.78 | 23.75 | 23.75 | 7,114 | +0.03(+0.12%) |
Jan 26, 2022 | 23.84 | 23.85 | 23.72 | 23.72 | 8,545 | -0.09(-0.36%) |
Jan 25, 2022 | 23.90 | 23.90 | 23.81 | 23.81 | 14,993 | -0.04(-0.16%) |
Jan 24, 2022 | 23.90 | 23.90 | 23.85 | 23.85 | 1,548 | -0.03(-0.11%) |
Jan 21, 2022 | 23.86 | 23.89 | 23.86 | 23.87 | 8,540 | +0.09(+0.37%) |
Jan 20, 2022 | 23.78 | 23.81 | 23.76 | 23.79 | 10,299 | +0.00(+0.00%) |
Jan 19, 2022 | 23.79 | 23.83 | 23.76 | 23.78 | 32,394 | +0.02(+0.06%) |
Jan 18, 2022 | 23.82 | 23.83 | 23.77 | 23.77 | 28,771 | -0.14(-0.59%) |
Jan 14, 2022 | 23.91 | 0 | -0.09(-0.39%) | |||
Jan 13, 2022 | 23.97 | 24.01 | 23.95 | 24.00 | 264,927 | +0.03(+0.12%) |
Jan 12, 2022 | 23.99 | 24.02 | 23.97 | 23.97 | 2,623 | +0.00(+0.01%) |
Jan 11, 2022 | 23.95 | 23.99 | 23.95 | 23.97 | 8,230 | +0.04(+0.15%) |
Jan 10, 2022 | 23.93 | 23.95 | 23.92 | 23.94 | 3,739 | +0.00(+0.00%) |
Jan 07, 2022 | 23.95 | 23.99 | 23.94 | 23.94 | 7,277 | -0.10(-0.40%) |
Jan 06, 2022 | 24.00 | 24.07 | 24.00 | 24.03 | 7,910 | -0.02(-0.09%) |
Jan 05, 2022 | 24.18 | 24.18 | 24.05 | 24.05 | 122,391 | -0.10(-0.40%) |
Jan 04, 2022 | 24.14 | 24.16 | 24.12 | 24.15 | 33,021 | -0.01(-0.04%) |