Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.23 | 22.49 | 22.23 | 22.33 | 35,347 | +0.00(+0.00%) |
Mar 30, 2022 | 22.68 | 22.73 | 22.31 | 22.33 | 38,938 | -0.25(-1.11%) |
Mar 29, 2022 | 22.96 | 23.01 | 22.35 | 22.58 | 96,322 | -0.21(-0.93%) |
Mar 28, 2022 | 22.87 | 23.06 | 22.33 | 22.79 | 56,404 | +0.16(+0.70%) |
Mar 25, 2022 | 22.32 | 22.76 | 22.32 | 22.63 | 27,396 | +0.31(+1.37%) |
Mar 24, 2022 | 22.29 | 22.44 | 22.24 | 22.33 | 20,729 | +0.02(+0.08%) |
Mar 23, 2022 | 22.42 | 22.51 | 22.28 | 22.31 | 32,062 | -0.19(-0.86%) |
Mar 22, 2022 | 22.54 | 22.62 | 22.44 | 22.50 | 19,746 | +0.06(+0.25%) |
Mar 21, 2022 | 22.24 | 22.57 | 22.24 | 22.45 | 37,020 | +0.20(+0.92%) |
Mar 18, 2022 | 22.47 | 22.57 | 22.16 | 22.24 | 92,988 | -0.26(-1.15%) |
Mar 17, 2022 | 22.55 | 22.65 | 22.37 | 22.50 | 32,285 | -0.10(-0.45%) |
Mar 16, 2022 | 22.84 | 22.85 | 22.52 | 22.61 | 32,674 | +0.03(+0.12%) |
Mar 15, 2022 | 22.66 | 22.84 | 22.48 | 22.58 | 22,795 | -0.10(-0.45%) |
Mar 14, 2022 | 22.59 | 23.04 | 22.56 | 22.68 | 22,884 | +0.06(+0.29%) |
Mar 11, 2022 | 22.60 | 22.80 | 22.51 | 22.62 | 18,406 | +0.10(+0.45%) |
Mar 10, 2022 | 22.26 | 22.65 | 22.20 | 22.51 | 50,191 | +0.16(+0.70%) |
Mar 09, 2022 | 22.67 | 22.83 | 22.33 | 22.36 | 30,112 | +0.12(+0.54%) |
Mar 08, 2022 | 22.34 | 22.56 | 22.18 | 22.24 | 66,544 | +0.01(+0.04%) |
Mar 07, 2022 | 22.42 | 22.58 | 22.21 | 22.23 | 50,597 | -0.24(-1.07%) |
Mar 04, 2022 | 22.31 | 22.56 | 22.28 | 22.47 | 35,530 | -0.18(-0.78%) |
Mar 03, 2022 | 22.49 | 22.74 | 22.33 | 22.64 | 33,136 | +0.27(+1.20%) |
Mar 02, 2022 | 22.08 | 22.66 | 22.08 | 22.37 | 29,370 | +0.42(+1.90%) |
Mar 01, 2022 | 22.50 | 22.69 | 21.70 | 21.96 | 78,251 | -0.64(-2.83%) |
Feb 28, 2022 | 22.63 | 22.91 | 22.58 | 22.60 | 42,198 | -0.35(-1.53%) |
Feb 25, 2022 | 22.40 | 23.07 | 22.45 | 22.95 | 52,121 | +0.75(+3.38%) |
Feb 24, 2022 | 21.77 | 22.29 | 21.41 | 22.20 | 129,668 | -0.06(-0.29%) |
Feb 23, 2022 | 22.13 | 22.59 | 22.13 | 22.26 | 39,699 | -0.02(-0.08%) |
Feb 22, 2022 | 22.28 | 22.45 | 22.26 | 22.28 | 57,314 | -0.16(-0.70%) |
Feb 18, 2022 | 22.44 | 0 | +0.14(+0.62%) | |||
Feb 17, 2022 | 22.50 | 22.60 | 22.20 | 22.30 | 43,951 | -0.41(-1.79%) |
Feb 16, 2022 | 22.59 | 22.76 | 22.38 | 22.71 | 21,560 | -0.01(-0.04%) |
Feb 15, 2022 | 22.77 | 22.79 | 22.60 | 22.72 | 29,010 | +0.28(+1.24%) |
Feb 14, 2022 | 22.50 | 22.54 | 22.38 | 22.44 | 25,569 | -0.11(-0.49%) |
Feb 11, 2022 | 22.53 | 22.88 | 22.39 | 22.55 | 24,975 | +0.14(+0.62%) |
Feb 10, 2022 | 22.29 | 22.48 | 22.15 | 22.41 | 92,896 | +0.12(+0.54%) |
Feb 09, 2022 | 22.76 | 22.76 | 22.26 | 22.29 | 30,995 | -0.40(-1.75%) |
Feb 08, 2022 | 23.14 | 23.14 | 22.38 | 22.69 | 31,758 | +0.17(+0.74%) |
Feb 07, 2022 | 22.14 | 22.53 | 22.12 | 22.52 | 26,325 | +0.21(+0.95%) |
Feb 04, 2022 | 22.17 | 22.41 | 21.41 | 22.31 | 43,176 | +0.33(+1.51%) |
Feb 03, 2022 | 21.87 | 22.20 | 21.85 | 21.98 | 75,012 | +0.06(+0.25%) |
Feb 02, 2022 | 22.18 | 22.18 | 21.67 | 21.92 | 77,077 | -0.29(-1.29%) |
Feb 01, 2022 | 22.22 | 22.37 | 21.89 | 22.21 | 33,726 | +0.00(+0.00%) |
Jan 31, 2022 | 21.90 | 22.21 | 21.74 | 22.21 | 100,845 | +0.27(+1.22%) |
Jan 28, 2022 | 21.74 | 22.02 | 21.64 | 21.94 | 31,323 | +0.21(+0.97%) |
Jan 27, 2022 | 22.07 | 22.12 | 21.65 | 21.73 | 27,851 | -0.15(-0.67%) |
Jan 26, 2022 | 22.62 | 22.90 | 21.78 | 21.88 | 46,944 | -0.53(-2.34%) |
Jan 25, 2022 | 22.14 | 22.60 | 21.88 | 22.40 | 46,312 | +0.00(+0.00%) |
Jan 24, 2022 | 21.88 | 22.40 | 21.68 | 22.40 | 36,508 | +0.38(+1.71%) |
Jan 21, 2022 | 21.49 | 22.45 | 21.49 | 22.03 | 43,850 | +0.25(+1.14%) |
Jan 20, 2022 | 21.74 | 22.09 | 21.64 | 21.78 | 40,171 | +0.14(+0.64%) |
Jan 19, 2022 | 22.21 | 22.21 | 21.47 | 21.64 | 30,914 | -0.48(-2.17%) |
Jan 18, 2022 | 22.94 | 22.94 | 22.03 | 22.12 | 24,498 | -0.94(-4.08%) |
Jan 14, 2022 | 23.06 | 0 | +0.21(+0.93%) | |||
Jan 13, 2022 | 22.42 | 22.91 | 22.42 | 22.85 | 74,844 | +0.40(+1.76%) |
Jan 12, 2022 | 22.50 | 22.58 | 22.17 | 22.45 | 120,878 | +0.13(+0.58%) |
Jan 11, 2022 | 23.28 | 23.28 | 22.09 | 22.32 | 89,176 | -0.82(-3.54%) |
Jan 10, 2022 | 23.67 | 23.67 | 22.84 | 23.14 | 22,484 | -0.46(-1.95%) |
Jan 07, 2022 | 23.56 | 23.83 | 23.02 | 23.60 | 14,366 | +0.19(+0.83%) |
Jan 06, 2022 | 23.06 | 23.46 | 22.79 | 23.41 | 19,672 | +0.38(+1.64%) |
Jan 05, 2022 | 23.08 | 23.49 | 22.59 | 23.03 | 22,682 | -0.09(-0.40%) |
Jan 04, 2022 | 22.80 | 23.47 | 22.80 | 23.12 | 17,269 | +0.41(+1.78%) |