Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.50 | 19.53 | 19.46 | 19.46 | 143,358 | +0.01(+0.04%) |
Mar 30, 2022 | 19.39 | 19.48 | 19.35 | 19.45 | 154,909 | +0.08(+0.42%) |
Mar 29, 2022 | 19.24 | 19.39 | 19.24 | 19.37 | 316,385 | +0.19(+1.01%) |
Mar 28, 2022 | 19.14 | 19.17 | 19.12 | 19.17 | 249,698 | +0.05(+0.25%) |
Mar 25, 2022 | 19.14 | 19.15 | 19.05 | 19.12 | 107,774 | +0.06(+0.30%) |
Mar 24, 2022 | 19.04 | 19.13 | 18.99 | 19.07 | 88,020 | +0.03(+0.17%) |
Mar 23, 2022 | 19.20 | 19.20 | 18.92 | 19.04 | 164,125 | -0.11(-0.55%) |
Mar 22, 2022 | 19.15 | 19.25 | 19.01 | 19.14 | 134,162 | +0.04(+0.21%) |
Mar 21, 2022 | 19.12 | 19.27 | 19.09 | 19.10 | 249,897 | -0.07(-0.37%) |
Mar 18, 2022 | 19.12 | 19.20 | 19.03 | 19.17 | 566,179 | +0.08(+0.42%) |
Mar 17, 2022 | 18.98 | 19.12 | 18.90 | 19.09 | 350,204 | +0.11(+0.59%) |
Mar 16, 2022 | 18.87 | 18.98 | 18.82 | 18.98 | 167,904 | +0.15(+0.81%) |
Mar 15, 2022 | 18.62 | 18.83 | 18.62 | 18.83 | 137,480 | +0.20(+1.08%) |
Mar 14, 2022 | 18.99 | 18.99 | 18.54 | 18.63 | 247,458 | -0.28(-1.49%) |
Mar 11, 2022 | 19.06 | 19.08 | 18.87 | 18.91 | 238,133 | -0.11(-0.59%) |
Mar 10, 2022 | 18.91 | 19.02 | 18.91 | 19.02 | 158,722 | +0.07(+0.38%) |
Mar 09, 2022 | 18.87 | 19.05 | 18.80 | 18.95 | 74,852 | +0.12(+0.64%) |
Mar 08, 2022 | 18.80 | 18.98 | 18.71 | 18.83 | 200,858 | +0.00(+0.00%) |
Mar 07, 2022 | 19.06 | 19.06 | 18.78 | 18.83 | 145,682 | -0.24(-1.26%) |
Mar 04, 2022 | 19.12 | 19.12 | 19.07 | 19.07 | 132,359 | -0.05(-0.25%) |
Mar 03, 2022 | 19.12 | 19.15 | 19.08 | 19.12 | 158,843 | +0.00(+0.00%) |
Mar 02, 2022 | 19.02 | 19.12 | 18.98 | 19.12 | 213,402 | +0.14(+0.76%) |
Mar 01, 2022 | 19.01 | 19.08 | 18.95 | 18.97 | 364,182 | +0.00(+0.00%) |
Feb 28, 2022 | 18.96 | 19.02 | 18.86 | 18.97 | 169,688 | +0.04(+0.21%) |
Feb 25, 2022 | 18.90 | 18.95 | 18.70 | 18.93 | 233,970 | +0.18(+0.94%) |
Feb 24, 2022 | 18.21 | 18.75 | 18.10 | 18.75 | 321,491 | +0.40(+2.19%) |
Feb 23, 2022 | 18.67 | 18.67 | 18.30 | 18.35 | 254,820 | -0.16(-0.87%) |
Feb 22, 2022 | 18.62 | 18.62 | 18.42 | 18.51 | 269,726 | -0.11(-0.59%) |
Feb 18, 2022 | 18.62 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 18.66 | 18.81 | 18.59 | 18.62 | 247,130 | -0.06(-0.30%) |
Feb 16, 2022 | 18.70 | 18.72 | 18.57 | 18.68 | 193,184 | +0.05(+0.26%) |
Feb 15, 2022 | 18.57 | 18.70 | 18.53 | 18.63 | 234,855 | +0.17(+0.91%) |
Feb 14, 2022 | 18.63 | 18.67 | 18.41 | 18.46 | 496,069 | -0.26(-1.40%) |
Feb 11, 2022 | 18.86 | 18.97 | 18.66 | 18.73 | 319,733 | -0.24(-1.26%) |
Feb 10, 2022 | 18.96 | 19.09 | 18.88 | 18.97 | 274,577 | -0.09(-0.46%) |
Feb 09, 2022 | 18.98 | 19.09 | 18.94 | 19.05 | 270,235 | +0.13(+0.67%) |
Feb 08, 2022 | 19.09 | 19.12 | 18.89 | 18.93 | 322,767 | -0.19(-1.00%) |
Feb 07, 2022 | 19.16 | 19.22 | 19.04 | 19.12 | 368,131 | -0.01(-0.04%) |
Feb 04, 2022 | 19.23 | 19.25 | 19.03 | 19.13 | 414,646 | -0.13(-0.66%) |
Feb 03, 2022 | 19.36 | 19.22 | 19.25 | 159,953 | -0.13(-0.66%) | |
Feb 02, 2022 | 19.53 | 19.54 | 19.30 | 19.38 | 220,718 | -0.11(-0.57%) |
Feb 01, 2022 | 19.48 | 19.51 | 19.44 | 19.49 | 258,018 | +0.05(+0.25%) |
Jan 31, 2022 | 19.28 | 19.48 | 19.44 | 377,946 | +0.16(+0.83%) | |
Jan 28, 2022 | 19.29 | 19.32 | 19.18 | 19.29 | 245,151 | +0.02(+0.08%) |
Jan 27, 2022 | 19.41 | 19.52 | 19.25 | 19.27 | 258,943 | -0.11(-0.58%) |
Jan 26, 2022 | 19.56 | 19.68 | 19.36 | 19.38 | 327,273 | -0.10(-0.53%) |
Jan 25, 2022 | 19.37 | 19.52 | 19.37 | 19.48 | 225,989 | +0.00(+0.00%) |
Jan 24, 2022 | 19.60 | 19.60 | 19.22 | 19.48 | 523,060 | -0.14(-0.71%) |
Jan 21, 2022 | 19.68 | 19.68 | 19.60 | 19.62 | 235,126 | -0.08(-0.42%) |
Jan 20, 2022 | 19.80 | 19.84 | 19.64 | 19.71 | 254,477 | -0.03(-0.15%) |
Jan 19, 2022 | 19.75 | 19.80 | 19.71 | 19.74 | 171,677 | -0.02(-0.08%) |
Jan 18, 2022 | 19.86 | 19.87 | 19.71 | 19.75 | 244,712 | -0.13(-0.68%) |
Jan 14, 2022 | 19.89 | 0 | +0.02(+0.08%) | |||
Jan 13, 2022 | 19.87 | 19.87 | 19.84 | 19.87 | 161,861 | +0.06(+0.28%) |
Jan 12, 2022 | 19.85 | 19.85 | 19.77 | 19.82 | 137,596 | +0.01(+0.04%) |
Jan 11, 2022 | 19.78 | 19.83 | 19.71 | 19.81 | 141,258 | +0.06(+0.32%) |
Jan 10, 2022 | 19.82 | 19.82 | 19.70 | 19.75 | 189,135 | -0.06(-0.28%) |
Jan 07, 2022 | 19.67 | 19.81 | 19.66 | 19.80 | 206,496 | +0.15(+0.77%) |
Jan 06, 2022 | 19.68 | 19.71 | 19.52 | 19.65 | 242,994 | -0.04(-0.20%) |
Jan 05, 2022 | 19.77 | 19.87 | 19.63 | 19.69 | 179,403 | -0.12(-0.60%) |
Jan 04, 2022 | 19.90 | 19.90 | 19.79 | 19.81 | 140,892 | -0.06(-0.28%) |