Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.72 | 21.72 | 20.97 | 21.22 | 237,268 | -0.30(-1.38%) |
Mar 30, 2022 | 21.79 | 22.05 | 21.30 | 21.51 | 135,841 | -0.34(-1.56%) |
Mar 29, 2022 | 21.69 | 22.00 | 21.55 | 21.85 | 31,498 | +0.21(+0.98%) |
Mar 28, 2022 | 21.73 | 21.74 | 21.37 | 21.64 | 29,287 | -0.15(-0.68%) |
Mar 25, 2022 | 21.56 | 21.94 | 21.46 | 21.79 | 29,515 | +0.54(+2.52%) |
Mar 24, 2022 | 21.27 | 21.62 | 21.20 | 21.25 | 41,108 | +0.18(+0.83%) |
Mar 23, 2022 | 21.50 | 21.50 | 21.01 | 21.08 | 26,287 | -0.49(-2.27%) |
Mar 22, 2022 | 21.15 | 21.89 | 21.15 | 21.57 | 44,419 | +0.50(+2.37%) |
Mar 21, 2022 | 20.96 | 21.26 | 20.96 | 21.07 | 40,212 | +0.11(+0.53%) |
Mar 18, 2022 | 20.99 | 21.09 | 20.41 | 20.96 | 54,790 | -0.11(-0.53%) |
Mar 17, 2022 | 21.22 | 21.26 | 20.99 | 21.07 | 37,068 | -0.15(-0.70%) |
Mar 16, 2022 | 21.12 | 21.26 | 20.96 | 21.22 | 32,602 | +0.29(+1.37%) |
Mar 15, 2022 | 21.36 | 21.42 | 20.79 | 20.93 | 28,118 | -0.25(-1.18%) |
Mar 14, 2022 | 21.01 | 21.65 | 20.79 | 21.18 | 40,517 | +0.30(+1.42%) |
Mar 11, 2022 | 20.45 | 20.99 | 20.13 | 20.88 | 72,553 | +0.96(+4.83%) |
Mar 10, 2022 | 19.92 | 20.06 | 19.48 | 19.92 | 32,411 | +0.03(+0.14%) |
Mar 09, 2022 | 19.96 | 20.14 | 19.84 | 19.89 | 26,818 | +0.32(+1.65%) |
Mar 08, 2022 | 19.46 | 19.89 | 19.37 | 19.57 | 38,070 | +0.06(+0.33%) |
Mar 07, 2022 | 20.61 | 20.61 | 19.48 | 19.51 | 40,102 | -1.22(-5.89%) |
Mar 04, 2022 | 21.22 | 21.22 | 20.55 | 20.73 | 26,979 | -0.84(-3.90%) |
Mar 03, 2022 | 21.31 | 21.60 | 21.22 | 21.57 | 47,955 | +0.29(+1.35%) |
Mar 02, 2022 | 21.21 | 21.88 | 21.21 | 21.28 | 38,679 | +0.38(+1.81%) |
Mar 01, 2022 | 21.66 | 21.66 | 20.49 | 20.90 | 49,577 | -0.85(-3.91%) |
Feb 28, 2022 | 21.58 | 21.91 | 21.21 | 21.75 | 51,250 | -0.06(-0.30%) |
Feb 25, 2022 | 21.46 | 21.96 | 21.36 | 21.82 | 38,696 | +0.31(+1.46%) |
Feb 24, 2022 | 21.23 | 21.53 | 20.39 | 21.50 | 36,695 | -0.24(-1.11%) |
Feb 23, 2022 | 22.18 | 22.25 | 21.68 | 21.74 | 18,431 | -0.45(-2.04%) |
Feb 22, 2022 | 22.15 | 22.30 | 21.78 | 22.20 | 63,936 | -0.07(-0.33%) |
Feb 18, 2022 | 22.27 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 22.37 | 22.79 | 22.20 | 22.29 | 24,517 | -0.27(-1.19%) |
Feb 16, 2022 | 22.43 | 22.79 | 22.43 | 22.56 | 37,322 | +0.15(+0.66%) |
Feb 15, 2022 | 22.33 | 22.92 | 22.33 | 22.41 | 41,631 | +0.31(+1.42%) |
Feb 14, 2022 | 22.65 | 22.87 | 22.09 | 22.09 | 44,478 | -0.57(-2.53%) |
Feb 11, 2022 | 22.50 | 22.98 | 22.43 | 22.67 | 24,932 | +0.24(+1.07%) |
Feb 10, 2022 | 22.52 | 22.85 | 21.96 | 22.43 | 36,364 | -0.10(-0.45%) |
Feb 09, 2022 | 23.93 | 23.93 | 22.43 | 22.53 | 40,858 | -0.84(-3.58%) |
Feb 08, 2022 | 23.18 | 23.57 | 23.18 | 23.36 | 30,371 | +0.28(+1.19%) |
Feb 07, 2022 | 22.69 | 23.29 | 22.13 | 23.09 | 63,219 | +0.40(+1.74%) |
Feb 04, 2022 | 23.15 | 23.25 | 22.51 | 22.69 | 97,330 | -0.25(-1.08%) |
Feb 03, 2022 | 21.38 | 23.22 | 22.94 | 129,855 | +1.75(+8.28%) | |
Feb 02, 2022 | 21.24 | 21.82 | 20.67 | 21.19 | 136,946 | +0.11(+0.52%) |
Feb 01, 2022 | 20.84 | 21.25 | 20.25 | 21.08 | 217,756 | +0.41(+2.00%) |
Jan 31, 2022 | 20.30 | 20.66 | 345,625 | +0.40(+1.95%) | ||
Jan 28, 2022 | 20.67 | 20.85 | 19.60 | 20.27 | 287,544 | -0.44(-2.13%) |
Jan 27, 2022 | 20.58 | 21.41 | 20.19 | 20.71 | 173,600 | -0.37(-1.74%) |
Jan 26, 2022 | 21.19 | 21.85 | 20.56 | 21.08 | 373,454 | +0.00(+0.00%) |
Jan 25, 2022 | 21.21 | 21.27 | 20.66 | 21.08 | 67,614 | -0.28(-1.29%) |
Jan 24, 2022 | 20.69 | 21.55 | 20.68 | 21.35 | 44,442 | +0.45(+2.15%) |
Jan 21, 2022 | 21.31 | 21.99 | 20.07 | 20.90 | 50,447 | -0.72(-3.32%) |
Jan 20, 2022 | 21.68 | 22.27 | 21.36 | 21.62 | 41,612 | -0.12(-0.55%) |
Jan 19, 2022 | 22.79 | 22.79 | 21.51 | 21.74 | 52,306 | -0.85(-3.74%) |
Jan 18, 2022 | 22.51 | 22.91 | 22.50 | 22.58 | 142,913 | +0.22(+0.99%) |
Jan 14, 2022 | 22.36 | 0 | +0.36(+1.63%) | |||
Jan 13, 2022 | 21.57 | 22.41 | 21.41 | 22.00 | 52,344 | +0.62(+2.92%) |
Jan 12, 2022 | 20.87 | 21.59 | 20.87 | 21.38 | 32,630 | +0.46(+2.20%) |
Jan 11, 2022 | 21.13 | 21.35 | 20.35 | 20.92 | 19,162 | +0.00(+0.00%) |
Jan 10, 2022 | 21.13 | 21.44 | 20.56 | 20.92 | 23,867 | -0.21(-1.00%) |
Jan 07, 2022 | 21.13 | 21.13 | 20.87 | 21.13 | 19,062 | +0.00(+0.00%) |
Jan 06, 2022 | 20.55 | 21.13 | 20.42 | 21.13 | 19,751 | +0.70(+3.42%) |
Jan 05, 2022 | 20.63 | 21.02 | 20.37 | 20.43 | 28,804 | -0.27(-1.29%) |
Jan 04, 2022 | 20.58 | 20.80 | 20.54 | 20.70 | 14,513 | +0.22(+1.08%) |