Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.66 | 20.66 | 20.31 | 20.34 | 10,479 | -0.38(-1.82%) |
Mar 30, 2022 | 20.74 | 20.91 | 20.68 | 20.71 | 18,089 | -0.14(-0.69%) |
Mar 29, 2022 | 20.87 | 20.93 | 20.79 | 20.86 | 26,505 | +0.37(+1.79%) |
Mar 28, 2022 | 20.37 | 20.50 | 20.36 | 20.49 | 10,991 | +0.18(+0.90%) |
Mar 25, 2022 | 20.29 | 20.35 | 20.11 | 20.31 | 83,576 | -0.24(-1.17%) |
Mar 24, 2022 | 20.50 | 20.58 | 20.35 | 20.55 | 77,890 | -0.08(-0.37%) |
Mar 23, 2022 | 20.56 | 20.92 | 20.47 | 20.63 | 16,589 | -0.23(-1.11%) |
Mar 22, 2022 | 20.71 | 20.92 | 20.71 | 20.86 | 19,410 | +0.52(+2.56%) |
Mar 21, 2022 | 20.45 | 20.46 | 20.19 | 20.34 | 17,253 | -0.57(-2.72%) |
Mar 18, 2022 | 20.37 | 20.92 | 20.37 | 20.91 | 21,254 | +0.49(+2.39%) |
Mar 17, 2022 | 20.49 | 20.49 | 20.06 | 20.42 | 53,514 | -0.44(-2.11%) |
Mar 16, 2022 | 19.94 | 20.86 | 19.84 | 20.86 | 18,733 | +2.17(+11.61%) |
Mar 15, 2022 | 18.37 | 18.78 | 18.32 | 18.69 | 47,058 | +0.36(+1.95%) |
Mar 14, 2022 | 18.64 | 18.83 | 18.27 | 18.33 | 231,127 | -0.67(-3.50%) |
Mar 11, 2022 | 19.73 | 19.73 | 19.00 | 19.00 | 63,840 | -0.68(-3.48%) |
Mar 10, 2022 | 19.88 | 19.88 | 19.57 | 19.68 | 30,096 | -0.59(-2.90%) |
Mar 09, 2022 | 20.07 | 20.30 | 20.07 | 20.27 | 12,325 | +0.51(+2.59%) |
Mar 08, 2022 | 19.75 | 20.03 | 19.56 | 19.76 | 48,059 | +0.05(+0.24%) |
Mar 07, 2022 | 20.24 | 20.24 | 19.71 | 19.71 | 20,144 | -0.88(-4.26%) |
Mar 04, 2022 | 20.67 | 20.70 | 20.45 | 20.59 | 33,677 | -0.48(-2.29%) |
Mar 03, 2022 | 21.41 | 21.41 | 21.07 | 21.07 | 65,693 | -0.41(-1.93%) |
Mar 02, 2022 | 21.31 | 21.56 | 21.24 | 21.48 | 36,147 | -0.14(-0.67%) |
Mar 01, 2022 | 21.82 | 22.03 | 21.61 | 21.63 | 22,137 | -0.31(-1.41%) |
Feb 28, 2022 | 21.83 | 22.01 | 21.78 | 21.94 | 9,511 | -0.32(-1.43%) |
Feb 25, 2022 | 22.01 | 22.26 | 22.02 | 22.26 | 34,975 | +0.32(+1.45%) |
Feb 24, 2022 | 21.21 | 21.95 | 21.18 | 21.94 | 52,857 | -0.39(-1.73%) |
Feb 23, 2022 | 22.77 | 22.77 | 22.29 | 22.32 | 19,672 | -0.24(-1.07%) |
Feb 22, 2022 | 22.71 | 22.77 | 22.52 | 22.56 | 9,916 | -0.44(-1.93%) |
Feb 18, 2022 | 23.01 | 0 | -0.51(-2.17%) | |||
Feb 17, 2022 | 23.65 | 23.72 | 23.46 | 23.52 | 18,547 | -0.22(-0.93%) |
Feb 16, 2022 | 23.56 | 23.80 | 23.56 | 23.74 | 19,756 | +0.19(+0.82%) |
Feb 15, 2022 | 23.33 | 23.56 | 23.33 | 23.55 | 6,650 | +0.65(+2.82%) |
Feb 14, 2022 | 22.99 | 23.01 | 22.81 | 22.90 | 20,819 | -0.11(-0.46%) |
Feb 11, 2022 | 23.47 | 23.48 | 22.97 | 23.01 | 16,297 | -0.45(-1.93%) |
Feb 10, 2022 | 23.39 | 23.79 | 23.39 | 23.46 | 21,143 | -0.19(-0.82%) |
Feb 09, 2022 | 23.48 | 23.65 | 23.46 | 23.65 | 17,136 | +0.52(+2.25%) |
Feb 08, 2022 | 22.82 | 23.19 | 22.82 | 23.13 | 48,886 | +0.28(+1.22%) |
Feb 07, 2022 | 22.87 | 22.94 | 22.80 | 22.85 | 31,699 | -0.18(-0.80%) |
Feb 04, 2022 | 22.84 | 23.12 | 22.84 | 23.04 | 25,291 | +0.09(+0.38%) |
Feb 03, 2022 | 22.97 | 22.95 | 22.95 | 23,723 | -0.15(-0.67%) | |
Feb 02, 2022 | 23.35 | 23.35 | 23.03 | 23.10 | 88,724 | -0.19(-0.83%) |
Feb 01, 2022 | 23.24 | 23.30 | 23.14 | 23.30 | 7,843 | +0.08(+0.33%) |
Jan 31, 2022 | 22.62 | 23.25 | 23.22 | 7,536 | +0.92(+4.11%) | |
Jan 28, 2022 | 22.18 | 22.32 | 21.98 | 22.30 | 16,539 | +0.11(+0.48%) |
Jan 27, 2022 | 22.32 | 22.43 | 22.17 | 22.20 | 16,923 | -0.33(-1.46%) |
Jan 26, 2022 | 22.81 | 22.85 | 22.41 | 22.53 | 42,198 | -0.24(-1.06%) |
Jan 25, 2022 | 22.60 | 22.93 | 22.56 | 22.77 | 65,116 | +0.17(+0.77%) |
Jan 24, 2022 | 22.69 | 22.69 | 22.10 | 22.59 | 102,793 | -0.42(-1.84%) |
Jan 21, 2022 | 23.41 | 23.41 | 22.95 | 23.02 | 21,064 | -0.22(-0.95%) |
Jan 20, 2022 | 23.48 | 23.65 | 23.23 | 23.24 | 27,565 | +0.32(+1.39%) |
Jan 19, 2022 | 23.06 | 23.08 | 22.90 | 22.92 | 37,541 | +0.14(+0.59%) |
Jan 18, 2022 | 22.94 | 23.03 | 22.68 | 22.79 | 118,712 | -0.41(-1.75%) |
Jan 14, 2022 | 23.19 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.53 | 23.53 | 23.19 | 23.20 | 75,762 | -0.47(-2.00%) |
Jan 12, 2022 | 23.63 | 23.71 | 23.52 | 23.67 | 40,182 | +0.35(+1.49%) |
Jan 11, 2022 | 22.88 | 23.34 | 22.88 | 23.33 | 23,024 | +0.48(+2.11%) |
Jan 10, 2022 | 22.80 | 22.84 | 22.61 | 22.84 | 39,374 | +0.09(+0.38%) |
Jan 07, 2022 | 22.70 | 22.82 | 22.70 | 22.76 | 8,401 | +0.23(+1.03%) |
Jan 06, 2022 | 22.41 | 22.66 | 22.41 | 22.53 | 15,818 | +0.21(+0.95%) |
Jan 05, 2022 | 22.54 | 22.73 | 22.31 | 22.31 | 25,164 | -0.41(-1.78%) |
Jan 04, 2022 | 22.90 | 22.90 | 22.62 | 22.72 | 26,313 | -0.34(-1.48%) |