Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.05 | 22.22 | 22.05 | 22.16 | 18,376 | +0.09(+0.41%) |
Mar 30, 2022 | 21.79 | 22.07 | 21.79 | 22.07 | 14,119 | +0.24(+1.10%) |
Mar 29, 2022 | 21.80 | 21.92 | 21.80 | 21.83 | 7,710 | +0.06(+0.28%) |
Mar 28, 2022 | 21.61 | 21.87 | 21.61 | 21.77 | 7,955 | +0.24(+1.11%) |
Mar 25, 2022 | 21.76 | 21.76 | 21.48 | 21.53 | 15,311 | -0.31(-1.42%) |
Mar 24, 2022 | 21.80 | 21.87 | 21.72 | 21.84 | 3,731 | -0.01(-0.05%) |
Mar 23, 2022 | 21.61 | 21.88 | 21.60 | 21.85 | 20,214 | +0.38(+1.77%) |
Mar 22, 2022 | 21.66 | 21.66 | 21.47 | 21.47 | 28,869 | -0.33(-1.51%) |
Mar 21, 2022 | 21.97 | 21.97 | 21.78 | 21.80 | 22,676 | -0.29(-1.31%) |
Mar 18, 2022 | 21.95 | 22.09 | 21.95 | 22.09 | 3,172 | +0.12(+0.55%) |
Mar 17, 2022 | 22.05 | 22.09 | 21.94 | 21.97 | 18,302 | -0.02(-0.09%) |
Mar 16, 2022 | 21.72 | 21.99 | 21.69 | 21.99 | 20,360 | +0.34(+1.57%) |
Mar 15, 2022 | 21.90 | 21.96 | 21.65 | 21.65 | 25,404 | -0.24(-1.10%) |
Mar 14, 2022 | 22.36 | 22.36 | 21.89 | 21.89 | 35,548 | -0.49(-2.19%) |
Mar 11, 2022 | 22.48 | 22.48 | 22.38 | 22.38 | 12,767 | -0.12(-0.53%) |
Mar 10, 2022 | 22.60 | 22.60 | 22.42 | 22.50 | 13,860 | -0.25(-1.10%) |
Mar 09, 2022 | 22.79 | 22.85 | 22.75 | 22.75 | 271,295 | -0.13(-0.57%) |
Mar 08, 2022 | 23.43 | 23.43 | 22.86 | 22.88 | 15,834 | -0.32(-1.38%) |
Mar 07, 2022 | 23.69 | 23.69 | 23.20 | 23.20 | 7,842 | -0.30(-1.28%) |
Mar 04, 2022 | 23.44 | 23.58 | 23.44 | 23.50 | 11,975 | +0.18(+0.77%) |
Mar 03, 2022 | 23.26 | 23.38 | 23.24 | 23.32 | 14,658 | +0.06(+0.26%) |
Mar 02, 2022 | 23.47 | 23.55 | 23.26 | 23.26 | 15,093 | -0.26(-1.11%) |
Mar 01, 2022 | 23.20 | 23.55 | 23.20 | 23.52 | 10,962 | +0.42(+1.82%) |
Feb 28, 2022 | 23.05 | 23.10 | 23.02 | 23.10 | 3,435 | +0.24(+1.05%) |
Feb 25, 2022 | 22.74 | 22.87 | 22.81 | 22.86 | 4,522 | +0.12(+0.53%) |
Feb 24, 2022 | 22.71 | 22.78 | 22.60 | 22.74 | 12,547 | +0.15(+0.66%) |
Feb 23, 2022 | 22.68 | 22.68 | 22.59 | 22.59 | 7,529 | -0.26(-1.14%) |
Feb 22, 2022 | 22.85 | 22.85 | 22.80 | 22.85 | 6,383 | -0.20(-0.87%) |
Feb 18, 2022 | 23.05 | 0 | +0.08(+0.35%) | |||
Feb 17, 2022 | 22.90 | 23.05 | 22.90 | 22.97 | 6,845 | +0.12(+0.53%) |
Feb 16, 2022 | 22.93 | 22.93 | 22.81 | 22.85 | 5,268 | +0.04(+0.18%) |
Feb 15, 2022 | 22.77 | 22.84 | 22.75 | 22.81 | 10,807 | -0.05(-0.22%) |
Feb 14, 2022 | 22.97 | 22.97 | 22.77 | 22.86 | 24,240 | -0.25(-1.08%) |
Feb 11, 2022 | 23.05 | 23.14 | 22.83 | 23.11 | 22,468 | +0.19(+0.83%) |
Feb 10, 2022 | 23.19 | 23.19 | 22.92 | 22.92 | 23,648 | -0.25(-1.08%) |
Feb 09, 2022 | 23.24 | 23.24 | 23.17 | 23.17 | 22,029 | -0.03(-0.13%) |
Feb 08, 2022 | 23.21 | 23.26 | 23.12 | 23.20 | 12,461 | -0.16(-0.68%) |
Feb 07, 2022 | 23.31 | 23.39 | 23.31 | 23.36 | 7,846 | +0.01(+0.04%) |
Feb 04, 2022 | 23.44 | 23.44 | 23.34 | 23.35 | 11,620 | -0.21(-0.89%) |
Feb 03, 2022 | 23.45 | 23.56 | 23.56 | 6,118 | -0.07(-0.30%) | |
Feb 02, 2022 | 23.66 | 23.74 | 23.63 | 23.63 | 6,553 | +0.18(+0.77%) |
Feb 01, 2022 | 23.52 | 23.60 | 23.43 | 23.45 | 29,620 | -0.06(-0.26%) |
Jan 31, 2022 | 23.65 | 23.72 | 23.51 | 23.51 | 14,295 | -0.26(-1.09%) |
Jan 28, 2022 | 23.74 | 23.84 | 23.74 | 23.77 | 13,378 | +0.00(+0.00%) |
Jan 27, 2022 | 23.86 | 23.91 | 23.77 | 23.77 | 21,339 | +0.15(+0.64%) |
Jan 26, 2022 | 23.75 | 23.81 | 23.62 | 23.62 | 21,012 | +0.00(+0.00%) |
Jan 25, 2022 | 23.70 | 23.78 | 23.56 | 23.62 | 61,413 | -0.16(-0.67%) |
Jan 24, 2022 | 24.10 | 24.10 | 23.77 | 23.78 | 13,937 | -0.20(-0.83%) |
Jan 21, 2022 | 23.87 | 24.03 | 23.87 | 23.98 | 18,908 | +0.19(+0.80%) |
Jan 20, 2022 | 23.75 | 23.79 | 23.71 | 23.79 | 15,392 | +0.13(+0.55%) |
Jan 19, 2022 | 23.65 | 23.74 | 23.65 | 23.66 | 16,653 | +0.09(+0.38%) |
Jan 18, 2022 | 23.79 | 23.81 | 23.57 | 23.57 | 53,930 | -0.31(-1.30%) |
Jan 17, 2022 | 23.93 | 23.93 | 23.88 | 23.88 | 12,218 | -0.12(-0.50%) |
Jan 14, 2022 | 24.07 | 24.12 | 24.00 | 24.00 | 17,014 | -0.26(-1.07%) |
Jan 13, 2022 | 24.11 | 24.26 | 24.11 | 24.26 | 12,437 | +0.12(+0.50%) |
Jan 12, 2022 | 24.14 | 24.22 | 24.14 | 24.14 | 12,219 | -0.08(-0.33%) |
Jan 11, 2022 | 24.24 | 24.26 | 24.20 | 24.22 | 4,757 | -0.02(-0.08%) |
Jan 10, 2022 | 24.10 | 24.24 | 24.09 | 24.24 | 24,380 | +0.10(+0.41%) |
Jan 07, 2022 | 24.36 | 24.36 | 24.14 | 24.14 | 11,298 | -0.23(-0.94%) |
Jan 06, 2022 | 24.56 | 24.56 | 24.36 | 24.37 | 8,326 | -0.32(-1.30%) |
Jan 05, 2022 | 24.82 | 24.84 | 24.69 | 24.69 | 6,830 | -0.05(-0.20%) |