Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.73 | 21.73 | 20.97 | 21.22 | 237,208 | -0.30(-1.38%) |
Mar 30, 2022 | 21.79 | 22.05 | 21.30 | 21.52 | 135,806 | -0.34(-1.57%) |
Mar 29, 2022 | 21.69 | 22.01 | 21.55 | 21.86 | 31,490 | +0.21(+0.98%) |
Mar 28, 2022 | 21.74 | 21.75 | 21.38 | 21.65 | 29,279 | -0.15(-0.68%) |
Mar 25, 2022 | 21.56 | 21.94 | 21.46 | 21.79 | 29,507 | +0.54(+2.52%) |
Mar 24, 2022 | 21.28 | 21.63 | 21.20 | 21.26 | 41,097 | +0.18(+0.83%) |
Mar 23, 2022 | 21.51 | 21.51 | 21.02 | 21.08 | 26,280 | -0.49(-2.27%) |
Mar 22, 2022 | 21.15 | 21.89 | 21.15 | 21.57 | 44,408 | +0.50(+2.37%) |
Mar 21, 2022 | 20.96 | 21.27 | 20.96 | 21.07 | 40,202 | +0.11(+0.53%) |
Mar 18, 2022 | 21.00 | 21.09 | 20.42 | 20.96 | 54,776 | -0.11(-0.53%) |
Mar 17, 2022 | 21.22 | 21.27 | 21.00 | 21.07 | 37,058 | -0.15(-0.70%) |
Mar 16, 2022 | 21.13 | 21.27 | 20.96 | 21.22 | 32,594 | +0.29(+1.37%) |
Mar 15, 2022 | 21.37 | 21.42 | 20.79 | 20.93 | 28,111 | -0.25(-1.18%) |
Mar 14, 2022 | 21.02 | 21.66 | 20.80 | 21.18 | 40,507 | +0.30(+1.42%) |
Mar 11, 2022 | 20.45 | 21.00 | 20.14 | 20.89 | 72,535 | +0.96(+4.83%) |
Mar 10, 2022 | 19.93 | 20.07 | 19.48 | 19.93 | 32,402 | +0.03(+0.14%) |
Mar 09, 2022 | 19.96 | 20.15 | 19.84 | 19.90 | 26,811 | +0.32(+1.65%) |
Mar 08, 2022 | 19.46 | 19.90 | 19.37 | 19.58 | 38,061 | +0.06(+0.33%) |
Mar 07, 2022 | 20.61 | 20.61 | 19.48 | 19.51 | 40,092 | -1.22(-5.89%) |
Mar 04, 2022 | 21.22 | 21.22 | 20.56 | 20.73 | 26,972 | -0.84(-3.90%) |
Mar 03, 2022 | 21.31 | 21.61 | 21.22 | 21.57 | 47,943 | +0.29(+1.35%) |
Mar 02, 2022 | 21.21 | 21.89 | 21.21 | 21.29 | 38,670 | +0.38(+1.81%) |
Mar 01, 2022 | 21.66 | 21.66 | 20.50 | 20.91 | 49,564 | -0.85(-3.91%) |
Feb 28, 2022 | 21.58 | 21.91 | 21.21 | 21.76 | 51,237 | -0.06(-0.30%) |
Feb 25, 2022 | 21.46 | 21.97 | 21.37 | 21.82 | 38,686 | +0.31(+1.46%) |
Feb 24, 2022 | 21.23 | 21.54 | 20.39 | 21.51 | 36,686 | -0.24(-1.11%) |
Feb 23, 2022 | 22.18 | 22.26 | 21.68 | 21.75 | 18,427 | -0.45(-2.04%) |
Feb 22, 2022 | 22.16 | 22.30 | 21.79 | 22.20 | 63,920 | -0.07(-0.33%) |
Feb 18, 2022 | 22.28 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 22.38 | 22.79 | 22.21 | 22.29 | 24,511 | -0.27(-1.19%) |
Feb 16, 2022 | 22.43 | 22.79 | 22.43 | 22.56 | 37,312 | +0.15(+0.66%) |
Feb 15, 2022 | 22.34 | 22.93 | 22.33 | 22.41 | 41,621 | +0.31(+1.42%) |
Feb 14, 2022 | 22.65 | 22.88 | 22.10 | 22.10 | 44,466 | -0.57(-2.53%) |
Feb 11, 2022 | 22.51 | 22.99 | 22.43 | 22.67 | 24,925 | +0.24(+1.07%) |
Feb 10, 2022 | 22.52 | 22.86 | 21.96 | 22.43 | 36,355 | -0.10(-0.45%) |
Feb 09, 2022 | 23.93 | 23.93 | 22.43 | 22.53 | 40,848 | -0.84(-3.58%) |
Feb 08, 2022 | 23.19 | 23.57 | 23.19 | 23.37 | 30,364 | +0.28(+1.19%) |
Feb 07, 2022 | 22.70 | 23.30 | 22.14 | 23.09 | 63,203 | +0.40(+1.74%) |
Feb 04, 2022 | 23.16 | 23.25 | 22.52 | 22.70 | 97,305 | -0.25(-1.08%) |
Feb 03, 2022 | 21.39 | 23.22 | 22.95 | 129,822 | +1.76(+8.28%) | |
Feb 02, 2022 | 21.25 | 21.83 | 20.68 | 21.19 | 136,911 | +0.11(+0.52%) |
Feb 01, 2022 | 20.84 | 21.26 | 20.25 | 21.08 | 217,701 | +0.41(+2.00%) |
Jan 31, 2022 | 20.30 | 20.67 | 345,537 | +0.40(+1.95%) | ||
Jan 28, 2022 | 20.68 | 20.85 | 19.60 | 20.27 | 287,471 | -0.44(-2.13%) |
Jan 27, 2022 | 20.59 | 21.41 | 20.20 | 20.71 | 173,556 | -0.37(-1.74%) |
Jan 26, 2022 | 21.19 | 21.85 | 20.57 | 21.08 | 373,359 | +0.00(+0.00%) |
Jan 25, 2022 | 21.21 | 21.27 | 20.67 | 21.08 | 67,597 | -0.28(-1.29%) |
Jan 24, 2022 | 20.70 | 21.56 | 20.69 | 21.36 | 44,431 | +0.45(+2.15%) |
Jan 21, 2022 | 21.31 | 21.99 | 20.07 | 20.91 | 50,434 | -0.72(-3.31%) |
Jan 20, 2022 | 21.69 | 22.28 | 21.37 | 21.62 | 41,602 | -0.12(-0.55%) |
Jan 19, 2022 | 22.80 | 22.80 | 21.51 | 21.74 | 52,293 | -0.85(-3.74%) |
Jan 18, 2022 | 22.52 | 22.92 | 22.51 | 22.59 | 142,877 | +0.22(+0.99%) |
Jan 14, 2022 | 22.37 | 0 | +0.36(+1.63%) | |||
Jan 13, 2022 | 21.58 | 22.41 | 21.41 | 22.01 | 52,331 | +0.62(+2.92%) |
Jan 12, 2022 | 20.88 | 21.60 | 20.88 | 21.39 | 32,621 | +0.46(+2.20%) |
Jan 11, 2022 | 21.14 | 21.36 | 20.36 | 20.93 | 19,157 | +0.00(+0.00%) |
Jan 10, 2022 | 21.14 | 21.45 | 20.57 | 20.93 | 23,861 | -0.21(-1.00%) |
Jan 07, 2022 | 21.14 | 21.14 | 20.88 | 21.14 | 19,057 | +0.00(+0.00%) |
Jan 06, 2022 | 20.56 | 21.14 | 20.43 | 21.14 | 19,746 | +0.70(+3.42%) |
Jan 05, 2022 | 20.63 | 21.03 | 20.37 | 20.44 | 28,797 | -0.27(-1.29%) |
Jan 04, 2022 | 20.59 | 20.81 | 20.54 | 20.71 | 14,510 | +0.22(+1.08%) |