Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.76 | 21.82 | 21.76 | 21.76 | 1,117,785 | +0.01(+0.03%) |
Mar 30, 2022 | 21.66 | 21.77 | 21.66 | 21.75 | 13,667 | +0.07(+0.31%) |
Mar 29, 2022 | 21.67 | 21.72 | 21.64 | 21.69 | 14,253 | +0.10(+0.47%) |
Mar 28, 2022 | 21.49 | 21.59 | 21.45 | 21.59 | 19,624 | +0.13(+0.62%) |
Mar 25, 2022 | 21.57 | 21.57 | 21.41 | 21.45 | 4,883 | -0.18(-0.81%) |
Mar 24, 2022 | 21.49 | 21.64 | 21.43 | 21.63 | 3,872 | +0.04(+0.20%) |
Mar 23, 2022 | 21.53 | 21.59 | 21.52 | 21.59 | 4,718 | +0.05(+0.25%) |
Mar 22, 2022 | 21.54 | 21.56 | 21.52 | 21.53 | 21,293 | -0.09(-0.42%) |
Mar 21, 2022 | 21.71 | 21.74 | 21.57 | 21.62 | 9,721 | -0.23(-1.04%) |
Mar 18, 2022 | 21.80 | 21.86 | 21.76 | 21.85 | 14,366 | +0.04(+0.18%) |
Mar 17, 2022 | 21.68 | 21.85 | 21.68 | 21.81 | 3,769 | +0.15(+0.69%) |
Mar 16, 2022 | 21.52 | 21.66 | 21.42 | 21.66 | 682,018 | +0.11(+0.51%) |
Mar 15, 2022 | 21.41 | 21.55 | 21.40 | 21.55 | 11,189 | +0.20(+0.95%) |
Mar 14, 2022 | 21.46 | 21.47 | 21.33 | 21.35 | 42,305 | -0.29(-1.36%) |
Mar 11, 2022 | 21.63 | 21.68 | 21.59 | 21.64 | 13,254 | +0.01(+0.06%) |
Mar 10, 2022 | 21.71 | 21.71 | 21.50 | 21.63 | 340,861 | -0.21(-0.94%) |
Mar 09, 2022 | 21.74 | 21.85 | 21.74 | 21.83 | 4,227 | -0.04(-0.17%) |
Mar 08, 2022 | 21.80 | 21.89 | 21.63 | 21.87 | 28,049 | -0.06(-0.29%) |
Mar 07, 2022 | 22.04 | 22.10 | 21.85 | 21.94 | 5,578 | -0.23(-1.04%) |
Mar 04, 2022 | 22.24 | 22.27 | 22.16 | 22.17 | 7,797 | +0.07(+0.30%) |
Mar 03, 2022 | 22.15 | 22.19 | 22.10 | 22.10 | 5,654 | -0.00(-0.01%) |
Mar 02, 2022 | 22.26 | 22.28 | 22.10 | 22.10 | 26,207 | -0.26(-1.15%) |
Mar 01, 2022 | 22.35 | 22.46 | 22.35 | 22.36 | 4,560 | +0.04(+0.20%) |
Feb 28, 2022 | 22.14 | 22.36 | 22.14 | 22.32 | 76,716 | +0.27(+1.25%) |
Feb 25, 2022 | 22.05 | 22.10 | 22.04 | 22.04 | 10,764 | +0.04(+0.16%) |
Feb 24, 2022 | 21.91 | 22.02 | 21.91 | 22.01 | 15,877 | +0.10(+0.46%) |
Feb 23, 2022 | 22.07 | 22.07 | 21.90 | 21.90 | 44,792 | -0.21(-0.93%) |
Feb 22, 2022 | 22.11 | 22.14 | 22.04 | 22.11 | 6,592 | -0.04(-0.19%) |
Feb 18, 2022 | 22.15 | 0 | +0.05(+0.22%) | |||
Feb 17, 2022 | 22.11 | 22.18 | 22.10 | 22.10 | 4,407 | +0.00(+0.01%) |
Feb 16, 2022 | 22.11 | 22.11 | 22.01 | 22.10 | 5,608 | -0.02(-0.10%) |
Feb 15, 2022 | 22.16 | 22.18 | 22.10 | 22.12 | 9,026 | -0.10(-0.45%) |
Feb 14, 2022 | 22.25 | 22.27 | 22.16 | 22.22 | 14,119 | -0.09(-0.41%) |
Feb 11, 2022 | 22.28 | 22.32 | 22.20 | 22.32 | 15,607 | +0.07(+0.33%) |
Feb 10, 2022 | 22.37 | 22.41 | 22.24 | 22.24 | 10,616 | -0.26(-1.14%) |
Feb 09, 2022 | 22.47 | 22.55 | 22.47 | 22.50 | 4,367 | +0.06(+0.29%) |
Feb 08, 2022 | 22.49 | 22.49 | 22.43 | 22.43 | 5,390 | -0.06(-0.26%) |
Feb 07, 2022 | 22.46 | 22.50 | 22.43 | 22.49 | 9,982 | +0.03(+0.15%) |
Feb 04, 2022 | 22.50 | 22.51 | 22.44 | 22.46 | 6,704 | -0.20(-0.87%) |
Feb 03, 2022 | 22.68 | 22.69 | 22.66 | 22.66 | 5,096 | -0.16(-0.70%) |
Feb 02, 2022 | 22.84 | 22.88 | 22.81 | 22.82 | 11,760 | +0.01(+0.04%) |
Feb 01, 2022 | 22.79 | 22.83 | 22.75 | 22.81 | 11,946 | +0.03(+0.13%) |
Jan 31, 2022 | 22.72 | 22.81 | 22.78 | 394,552 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.65 | 22.77 | 22.65 | 22.77 | 15,273 | +0.02(+0.08%) |
Jan 27, 2022 | 22.79 | 22.85 | 22.75 | 22.75 | 9,141 | +0.04(+0.16%) |
Jan 26, 2022 | 22.89 | 22.90 | 22.71 | 22.72 | 22,268 | -0.12(-0.54%) |
Jan 25, 2022 | 22.90 | 22.94 | 22.84 | 22.84 | 32,869 | -0.06(-0.26%) |
Jan 24, 2022 | 22.98 | 23.00 | 22.90 | 22.90 | 24,463 | -0.08(-0.34%) |
Jan 21, 2022 | 22.94 | 23.00 | 22.94 | 22.98 | 12,715 | +0.12(+0.54%) |
Jan 20, 2022 | 22.89 | 22.93 | 22.84 | 22.85 | 50,284 | -0.01(-0.04%) |
Jan 19, 2022 | 22.87 | 22.92 | 22.86 | 22.86 | 26,267 | +0.05(+0.20%) |
Jan 18, 2022 | 22.89 | 22.90 | 22.82 | 22.82 | 12,009 | -0.20(-0.88%) |
Jan 14, 2022 | 23.02 | 0 | -0.17(-0.73%) | |||
Jan 13, 2022 | 23.15 | 23.19 | 23.13 | 23.19 | 45,000 | +0.05(+0.24%) |
Jan 12, 2022 | 23.17 | 23.19 | 23.14 | 23.14 | 8,703 | -0.00(-0.00%) |
Jan 11, 2022 | 23.10 | 23.15 | 23.08 | 23.14 | 27,912 | +0.05(+0.22%) |
Jan 10, 2022 | 23.06 | 23.09 | 23.01 | 23.09 | 9,856 | -0.02(-0.07%) |
Jan 07, 2022 | 23.17 | 23.17 | 23.08 | 23.10 | 299,694 | -0.09(-0.40%) |
Jan 06, 2022 | 23.15 | 23.21 | 23.15 | 23.20 | 38,067 | -0.00(-0.02%) |
Jan 05, 2022 | 23.35 | 23.36 | 23.20 | 23.20 | 14,726 | -0.12(-0.53%) |
Jan 04, 2022 | 23.29 | 23.32 | 23.26 | 23.32 | 6,048 | +0.00(+0.00%) |