Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.58 | 19.63 | 19.54 | 19.63 | 16,705 | +0.07(+0.36%) |
Mar 30, 2022 | 19.48 | 19.58 | 19.48 | 19.56 | 4,600 | +0.06(+0.31%) |
Mar 29, 2022 | 19.50 | 19.50 | 19.44 | 19.50 | 8,602 | +0.08(+0.41%) |
Mar 28, 2022 | 19.45 | 19.47 | 19.40 | 19.42 | 4,781 | +0.00(+0.00%) |
Mar 25, 2022 | 19.49 | 19.49 | 19.37 | 19.42 | 6,282 | -0.12(-0.61%) |
Mar 24, 2022 | 19.54 | 19.54 | 19.53 | 19.54 | 955 | -0.03(-0.15%) |
Mar 23, 2022 | 19.59 | 19.59 | 19.56 | 19.57 | 500 | -0.03(-0.15%) |
Mar 22, 2022 | 19.61 | 19.61 | 19.48 | 19.60 | 5,210 | +0.05(+0.26%) |
Mar 21, 2022 | 19.65 | 19.66 | 19.54 | 19.55 | 13,805 | -0.07(-0.36%) |
Mar 18, 2022 | 19.61 | 19.63 | 19.61 | 19.62 | 4,843 | -0.08(-0.41%) |
Mar 17, 2022 | 19.61 | 19.70 | 19.61 | 19.70 | 841 | +0.01(+0.05%) |
Mar 16, 2022 | 19.55 | 19.69 | 19.55 | 19.69 | 3,020 | +0.11(+0.56%) |
Mar 15, 2022 | 19.58 | 19.58 | 19.58 | 19.58 | 600 | -0.06(-0.31%) |
Mar 14, 2022 | 19.80 | 19.80 | 19.64 | 19.64 | 7,766 | -0.13(-0.66%) |
Mar 11, 2022 | 19.81 | 19.81 | 19.77 | 19.77 | 3,652 | -0.05(-0.25%) |
Mar 10, 2022 | 19.95 | 19.95 | 19.80 | 19.82 | 10,069 | -0.09(-0.45%) |
Mar 09, 2022 | 19.89 | 19.91 | 19.88 | 19.91 | 8,115 | +0.01(+0.05%) |
Mar 08, 2022 | 19.89 | 19.94 | 19.89 | 19.90 | 3,973 | -0.10(-0.50%) |
Mar 07, 2022 | 20.18 | 20.18 | 20.00 | 20.00 | 8,409 | -0.10(-0.50%) |
Mar 04, 2022 | 20.11 | 20.15 | 20.10 | 20.10 | 9,523 | +0.02(+0.10%) |
Mar 03, 2022 | 20.08 | 20.10 | 20.06 | 20.08 | 8,608 | +0.01(+0.05%) |
Mar 02, 2022 | 20.21 | 20.21 | 20.07 | 20.07 | 2,150 | -0.17(-0.84%) |
Mar 01, 2022 | 20.14 | 20.24 | 20.14 | 20.24 | 7,014 | +0.17(+0.85%) |
Feb 28, 2022 | 20.07 | 20.08 | 20.03 | 20.07 | 4,840 | +0.05(+0.25%) |
Feb 25, 2022 | 19.94 | 20.02 | 19.99 | 20.02 | 7,366 | +0.08(+0.40%) |
Feb 24, 2022 | 20.10 | 20.10 | 19.94 | 19.94 | 1,766 | -0.07(-0.35%) |
Feb 23, 2022 | 19.98 | 20.01 | 19.98 | 20.01 | 1,033 | -0.03(-0.15%) |
Feb 22, 2022 | 20.19 | 20.19 | 20.04 | 20.04 | 5,161 | -0.07(-0.35%) |
Feb 18, 2022 | 20.11 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 20.12 | 20.14 | 20.09 | 20.09 | 20,435 | +0.00(+0.00%) |
Feb 16, 2022 | 20.12 | 20.12 | 20.08 | 20.09 | 9,315 | -0.02(-0.10%) |
Feb 15, 2022 | 20.15 | 20.15 | 20.10 | 20.11 | 4,264 | -0.07(-0.35%) |
Feb 14, 2022 | 20.24 | 20.24 | 20.14 | 20.18 | 1,856 | -0.10(-0.49%) |
Feb 11, 2022 | 20.26 | 20.28 | 20.15 | 20.28 | 7,781 | +0.02(+0.10%) |
Feb 10, 2022 | 20.27 | 20.31 | 20.21 | 20.26 | 6,812 | -0.04(-0.20%) |
Feb 09, 2022 | 20.30 | 20.30 | 20.28 | 20.30 | 6,413 | -0.06(-0.29%) |
Feb 08, 2022 | 20.34 | 20.36 | 20.32 | 20.36 | 3,341 | +0.02(+0.10%) |
Feb 07, 2022 | 20.42 | 20.42 | 20.32 | 20.34 | 20,790 | -0.04(-0.20%) |
Feb 04, 2022 | 20.40 | 20.40 | 20.34 | 20.38 | 10,285 | +0.01(+0.05%) |
Feb 03, 2022 | 20.40 | 20.40 | 20.37 | 20.37 | 973 | -0.02(-0.10%) |
Feb 02, 2022 | 20.42 | 20.45 | 20.39 | 20.39 | 3,578 | +0.04(+0.20%) |
Feb 01, 2022 | 20.40 | 20.46 | 20.33 | 20.35 | 3,804 | -0.01(-0.05%) |
Jan 31, 2022 | 20.46 | 20.36 | 20.36 | 10,744 | -0.14(-0.68%) | |
Jan 28, 2022 | 20.49 | 20.54 | 20.47 | 20.50 | 13,305 | -0.06(-0.29%) |
Jan 27, 2022 | 20.52 | 20.56 | 20.45 | 20.56 | 11,707 | +0.15(+0.73%) |
Jan 26, 2022 | 20.52 | 20.57 | 20.41 | 20.41 | 3,402 | -0.08(-0.39%) |
Jan 25, 2022 | 20.57 | 20.57 | 20.49 | 20.49 | 687 | -0.07(-0.34%) |
Jan 24, 2022 | 20.60 | 20.63 | 20.56 | 20.56 | 2,111 | -0.02(-0.10%) |
Jan 21, 2022 | 20.60 | 20.68 | 20.57 | 20.58 | 4,749 | -0.01(-0.05%) |
Jan 20, 2022 | 20.59 | 20.59 | 20.59 | 20.59 | 410 | +0.01(+0.05%) |
Jan 19, 2022 | 20.60 | 20.60 | 20.57 | 20.58 | 4,250 | +0.02(+0.10%) |
Jan 18, 2022 | 20.67 | 20.67 | 20.56 | 20.56 | 7,486 | -0.09(-0.44%) |
Jan 17, 2022 | 20.64 | 20.65 | 20.64 | 20.65 | 2,527 | -0.02(-0.10%) |
Jan 14, 2022 | 20.74 | 20.74 | 20.67 | 20.67 | 5,466 | -0.08(-0.39%) |
Jan 13, 2022 | 20.74 | 20.76 | 20.74 | 20.75 | 1,725 | -0.08(-0.38%) |
Jan 12, 2022 | 20.72 | 20.83 | 20.72 | 20.83 | 18,623 | +0.09(+0.43%) |
Jan 11, 2022 | 20.79 | 20.80 | 20.74 | 20.74 | 36,374 | -0.01(-0.05%) |
Jan 10, 2022 | 20.80 | 20.80 | 20.74 | 20.75 | 4,484 | -0.02(-0.10%) |
Jan 07, 2022 | 20.76 | 20.79 | 20.76 | 20.77 | 4,637 | -0.02(-0.10%) |
Jan 06, 2022 | 20.87 | 20.87 | 20.79 | 20.79 | 2,117 | -0.06(-0.29%) |
Jan 05, 2022 | 20.96 | 20.96 | 20.85 | 20.85 | 2,680 | -0.03(-0.14%) |