Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.39 | 21.45 | 21.08 | 21.22 | 19,275 | -0.18(-0.84%) |
Mar 30, 2022 | 21.36 | 21.55 | 21.36 | 21.40 | 19,221 | -0.04(-0.19%) |
Mar 29, 2022 | 21.40 | 21.55 | 21.34 | 21.44 | 12,715 | +0.41(+1.95%) |
Mar 28, 2022 | 20.90 | 21.06 | 20.86 | 21.03 | 8,330 | +0.13(+0.63%) |
Mar 25, 2022 | 20.84 | 20.93 | 20.80 | 20.90 | 10,193 | +0.03(+0.14%) |
Mar 24, 2022 | 20.69 | 20.92 | 20.68 | 20.87 | 10,895 | +0.03(+0.14%) |
Mar 23, 2022 | 20.90 | 21.01 | 20.84 | 20.84 | 8,176 | -0.30(-1.40%) |
Mar 22, 2022 | 21.08 | 21.19 | 21.08 | 21.14 | 26,452 | +0.31(+1.46%) |
Mar 21, 2022 | 20.82 | 20.91 | 20.71 | 20.83 | 8,811 | +0.03(+0.15%) |
Mar 18, 2022 | 20.60 | 20.84 | 20.60 | 20.80 | 3,912 | -0.08(-0.39%) |
Mar 17, 2022 | 20.62 | 20.99 | 20.62 | 20.88 | 13,806 | +0.25(+1.21%) |
Mar 16, 2022 | 20.41 | 20.64 | 20.38 | 20.63 | 9,173 | +0.50(+2.50%) |
Mar 15, 2022 | 20.10 | 20.13 | 19.96 | 20.13 | 5,598 | +0.21(+1.06%) |
Mar 14, 2022 | 20.22 | 20.22 | 19.73 | 19.92 | 4,819 | +0.23(+1.14%) |
Mar 11, 2022 | 19.94 | 20.13 | 19.65 | 19.69 | 32,101 | -0.01(-0.08%) |
Mar 10, 2022 | 19.92 | 19.92 | 19.52 | 19.70 | 12,159 | -0.14(-0.68%) |
Mar 09, 2022 | 19.70 | 20.09 | 19.70 | 19.84 | 11,806 | +0.59(+3.06%) |
Mar 08, 2022 | 19.00 | 19.75 | 19.00 | 19.25 | 55,331 | +0.42(+2.23%) |
Mar 07, 2022 | 19.18 | 19.55 | 18.70 | 18.83 | 98,406 | -0.50(-2.59%) |
Mar 04, 2022 | 20.18 | 20.30 | 19.16 | 19.33 | 24,268 | -0.67(-3.35%) |
Mar 03, 2022 | 20.58 | 21.28 | 19.87 | 20.00 | 16,062 | -0.59(-2.87%) |
Mar 02, 2022 | 20.44 | 20.73 | 20.14 | 20.59 | 52,337 | +0.32(+1.58%) |
Mar 01, 2022 | 21.09 | 21.09 | 20.10 | 20.27 | 41,288 | -0.84(-3.98%) |
Feb 28, 2022 | 21.03 | 21.24 | 20.70 | 21.11 | 57,651 | -0.68(-3.12%) |
Feb 25, 2022 | 21.54 | 21.79 | 21.67 | 21.79 | 24,603 | +0.79(+3.76%) |
Feb 24, 2022 | 20.27 | 21.10 | 20.13 | 21.00 | 191,807 | -1.23(-5.53%) |
Feb 23, 2022 | 22.66 | 22.76 | 22.23 | 22.23 | 19,287 | -0.35(-1.55%) |
Feb 22, 2022 | 22.65 | 23.14 | 22.38 | 22.58 | 44,287 | -0.59(-2.55%) |
Feb 18, 2022 | 23.17 | 0 | -0.18(-0.76%) | |||
Feb 17, 2022 | 23.58 | 23.63 | 23.35 | 23.35 | 17,835 | -0.57(-2.40%) |
Feb 16, 2022 | 23.78 | 23.96 | 23.78 | 23.92 | 13,276 | +0.15(+0.63%) |
Feb 15, 2022 | 23.72 | 23.78 | 23.63 | 23.77 | 10,175 | +0.57(+2.46%) |
Feb 14, 2022 | 23.35 | 23.35 | 23.10 | 23.20 | 10,021 | -0.10(-0.43%) |
Feb 11, 2022 | 23.94 | 24.01 | 22.98 | 23.30 | 82,739 | -0.75(-3.12%) |
Feb 10, 2022 | 24.22 | 24.44 | 24.01 | 24.05 | 15,370 | -0.19(-0.78%) |
Feb 09, 2022 | 24.08 | 24.25 | 24.08 | 24.24 | 6,879 | +0.39(+1.64%) |
Feb 08, 2022 | 23.73 | 23.89 | 23.69 | 23.85 | 17,478 | +0.33(+1.42%) |
Feb 07, 2022 | 23.63 | 23.63 | 23.48 | 23.52 | 6,042 | +0.02(+0.07%) |
Feb 04, 2022 | 23.48 | 23.50 | 23.42 | 23.50 | 41,934 | +0.01(+0.04%) |
Feb 03, 2022 | 23.62 | 23.49 | 23.49 | 8,258 | -0.11(-0.47%) | |
Feb 02, 2022 | 23.61 | 23.74 | 23.56 | 23.60 | 12,798 | +0.12(+0.49%) |
Feb 01, 2022 | 23.30 | 23.49 | 23.30 | 23.49 | 13,556 | +0.23(+0.97%) |
Jan 31, 2022 | 23.13 | 23.30 | 23.07 | 23.26 | 25,502 | +0.26(+1.13%) |
Jan 28, 2022 | 22.88 | 23.01 | 22.88 | 23.00 | 5,849 | +0.14(+0.61%) |
Jan 27, 2022 | 22.99 | 23.07 | 22.85 | 22.86 | 12,252 | +0.09(+0.40%) |
Jan 26, 2022 | 23.07 | 23.16 | 22.68 | 22.77 | 10,221 | -0.08(-0.35%) |
Jan 25, 2022 | 22.67 | 22.92 | 22.60 | 22.85 | 12,789 | +0.07(+0.31%) |
Jan 24, 2022 | 22.86 | 22.93 | 22.22 | 22.78 | 36,865 | -0.57(-2.44%) |
Jan 21, 2022 | 23.47 | 23.47 | 23.31 | 23.35 | 16,080 | -0.21(-0.89%) |
Jan 20, 2022 | 23.71 | 23.86 | 23.52 | 23.56 | 9,861 | -0.13(-0.55%) |
Jan 19, 2022 | 23.73 | 23.80 | 23.69 | 23.69 | 8,988 | +0.19(+0.80%) |
Jan 18, 2022 | 23.50 | 23.70 | 23.50 | 23.50 | 6,232 | -0.39(-1.63%) |
Jan 14, 2022 | 23.89 | 0 | -0.02(-0.10%) | |||
Jan 13, 2022 | 24.05 | 24.08 | 23.92 | 23.92 | 11,412 | -0.19(-0.81%) |
Jan 12, 2022 | 23.93 | 24.14 | 23.93 | 24.11 | 34,852 | +0.31(+1.30%) |
Jan 11, 2022 | 23.46 | 23.80 | 23.46 | 23.80 | 8,961 | +0.47(+2.01%) |
Jan 10, 2022 | 23.37 | 23.37 | 23.14 | 23.33 | 7,037 | -0.10(-0.43%) |
Jan 07, 2022 | 23.25 | 23.48 | 23.25 | 23.43 | 8,325 | +0.30(+1.29%) |
Jan 06, 2022 | 23.19 | 23.23 | 23.12 | 23.13 | 16,498 | +0.12(+0.53%) |
Jan 05, 2022 | 23.36 | 23.39 | 23.01 | 23.01 | 15,526 | -0.27(-1.14%) |
Jan 04, 2022 | 23.32 | 23.32 | 23.26 | 23.28 | 3,994 | +0.10(+0.41%) |