Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.30 | 23.30 | 23.29 | 23.29 | 344 | +0.05(+0.20%) |
Mar 30, 2022 | 23.25 | 23.25 | 23.23 | 23.24 | 15,180 | +0.04(+0.18%) |
Mar 29, 2022 | 23.23 | 23.23 | 23.19 | 23.20 | 8,024 | -0.02(-0.10%) |
Mar 28, 2022 | 23.23 | 23.26 | 23.19 | 23.23 | 48,090 | +0.00(+0.01%) |
Mar 25, 2022 | 23.31 | 23.31 | 23.22 | 23.23 | 31,898 | -0.13(-0.54%) |
Mar 24, 2022 | 23.35 | 23.35 | 23.35 | 23.35 | 12 | -0.10(-0.42%) |
Mar 23, 2022 | 23.46 | 23.46 | 23.43 | 23.45 | 10,809 | -0.03(-0.14%) |
Mar 22, 2022 | 23.52 | 23.52 | 23.47 | 23.48 | 19,507 | -0.08(-0.35%) |
Mar 21, 2022 | 23.58 | 23.60 | 23.55 | 23.56 | 8,882 | -0.12(-0.49%) |
Mar 18, 2022 | 23.66 | 23.68 | 23.66 | 23.68 | 2,319 | +0.04(+0.16%) |
Mar 17, 2022 | 23.62 | 23.66 | 23.62 | 23.64 | 17,616 | +0.05(+0.20%) |
Mar 16, 2022 | 23.59 | 23.63 | 23.50 | 23.60 | 40,504 | +0.01(+0.06%) |
Mar 15, 2022 | 23.58 | 23.61 | 23.58 | 23.58 | 20,182 | -0.04(-0.18%) |
Mar 14, 2022 | 23.72 | 23.72 | 23.63 | 23.63 | 17,342 | -0.19(-0.78%) |
Mar 11, 2022 | 23.86 | 23.86 | 23.81 | 23.81 | 12,158 | -0.07(-0.31%) |
Mar 10, 2022 | 23.95 | 23.95 | 23.89 | 23.89 | 1,087 | -0.06(-0.23%) |
Mar 09, 2022 | 23.96 | 23.97 | 23.94 | 23.94 | 5,031 | -0.06(-0.23%) |
Mar 08, 2022 | 24.01 | 24.01 | 23.98 | 24.00 | 8,402 | -0.10(-0.41%) |
Mar 07, 2022 | 24.11 | 24.14 | 24.10 | 24.10 | 1,399 | -0.04(-0.17%) |
Mar 04, 2022 | 24.13 | 24.14 | 24.12 | 24.14 | 8,529 | -0.04(-0.15%) |
Mar 03, 2022 | 24.21 | 24.21 | 24.18 | 24.18 | 447,657 | -0.06(-0.24%) |
Mar 02, 2022 | 24.23 | 24.23 | 24.23 | 24.23 | 57 | -0.06(-0.25%) |
Mar 01, 2022 | 24.23 | 24.30 | 24.23 | 24.30 | 1,512 | +0.09(+0.38%) |
Feb 28, 2022 | 24.19 | 24.22 | 24.19 | 24.21 | 2,495 | +0.05(+0.19%) |
Feb 25, 2022 | 24.21 | 24.19 | 24.16 | 24.16 | 4,461 | -0.06(-0.23%) |
Feb 24, 2022 | 24.21 | 24.23 | 24.21 | 24.21 | 1,403 | +0.07(+0.29%) |
Feb 23, 2022 | 24.20 | 24.20 | 24.14 | 24.14 | 1,520 | -0.00(-0.02%) |
Feb 22, 2022 | 24.14 | 24.17 | 24.11 | 24.15 | 6,267 | +0.00(+0.00%) |
Feb 18, 2022 | 24.15 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 24.04 | 24.13 | 24.04 | 24.13 | 1,895 | +0.09(+0.39%) |
Feb 16, 2022 | 24.04 | 24.04 | 24.04 | 24.04 | 11 | -0.03(-0.13%) |
Feb 15, 2022 | 24.10 | 24.10 | 24.07 | 24.07 | 2,677 | -0.07(-0.29%) |
Feb 14, 2022 | 24.16 | 24.18 | 24.12 | 24.14 | 4,240 | -0.07(-0.27%) |
Feb 11, 2022 | 24.24 | 24.24 | 24.18 | 24.20 | 26,215 | -0.05(-0.19%) |
Feb 10, 2022 | 24.34 | 24.34 | 24.24 | 24.25 | 15,227 | -0.14(-0.57%) |
Feb 09, 2022 | 24.39 | 24.40 | 24.39 | 24.39 | 1,470 | -0.03(-0.11%) |
Feb 08, 2022 | 24.41 | 24.42 | 24.41 | 24.42 | 292 | -0.06(-0.23%) |
Feb 07, 2022 | 24.48 | 24.48 | 24.48 | 24.48 | 95 | +0.01(+0.04%) |
Feb 04, 2022 | 24.49 | 24.49 | 24.44 | 24.47 | 1,180 | -0.04(-0.15%) |
Feb 03, 2022 | 24.48 | 24.52 | 24.50 | 2,522 | +0.00(+0.02%) | |
Feb 02, 2022 | 24.49 | 24.52 | 24.48 | 24.50 | 4,869 | +0.06(+0.25%) |
Feb 01, 2022 | 24.42 | 24.44 | 24.41 | 24.44 | 758 | +0.07(+0.28%) |
Jan 31, 2022 | 24.36 | 24.37 | 3,143 | -0.06(-0.27%) | ||
Jan 28, 2022 | 24.44 | 24.45 | 24.39 | 24.44 | 92,133 | -0.08(-0.34%) |
Jan 27, 2022 | 24.53 | 24.53 | 24.50 | 24.52 | 6,803 | -0.04(-0.17%) |
Jan 26, 2022 | 24.64 | 24.66 | 24.56 | 24.56 | 20,905 | -0.11(-0.45%) |
Jan 25, 2022 | 24.67 | 24.67 | 24.67 | 24.67 | 9 | -0.06(-0.24%) |
Jan 24, 2022 | 24.75 | 24.77 | 24.73 | 24.73 | 2,360 | -0.04(-0.15%) |
Jan 21, 2022 | 24.80 | 24.80 | 24.77 | 24.77 | 1,999 | -0.06(-0.26%) |
Jan 20, 2022 | 24.79 | 24.83 | 24.79 | 24.83 | 4,750 | -0.02(-0.07%) |
Jan 19, 2022 | 24.82 | 24.85 | 24.82 | 24.85 | 3,006 | +0.00(+0.00%) |
Jan 18, 2022 | 24.92 | 24.92 | 24.84 | 24.85 | 14,485 | -0.07(-0.30%) |
Jan 14, 2022 | 24.93 | 0 | -0.02(-0.09%) | |||
Jan 13, 2022 | 24.94 | 24.95 | 24.93 | 24.95 | 7,444 | +0.01(+0.04%) |
Jan 12, 2022 | 24.95 | 24.95 | 24.93 | 24.94 | 1,432 | -0.01(-0.06%) |
Jan 11, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 132 | -0.03(-0.11%) |
Jan 10, 2022 | 25.04 | 25.04 | 24.95 | 24.98 | 4,458 | -0.06(-0.24%) |
Jan 07, 2022 | 25.04 | 25.04 | 25.04 | 25.04 | 111 | -0.05(-0.18%) |
Jan 06, 2022 | 25.08 | 25.09 | 25.08 | 25.09 | 312 | -0.03(-0.11%) |
Jan 05, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 598 | -0.03(-0.11%) |
Jan 04, 2022 | 25.14 | 25.15 | 25.14 | 25.15 | 587 | +0.00(+0.02%) |