Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.38 | 20.43 | 20.34 | 20.40 | 3,832 | +0.09(+0.44%) |
Mar 30, 2022 | 20.19 | 20.31 | 20.19 | 20.31 | 8,501 | +0.10(+0.49%) |
Mar 29, 2022 | 20.22 | 20.25 | 20.17 | 20.21 | 9,453 | +0.03(+0.15%) |
Mar 28, 2022 | 20.13 | 20.23 | 20.13 | 20.18 | 15,773 | +0.10(+0.50%) |
Mar 25, 2022 | 20.18 | 20.18 | 20.06 | 20.08 | 17,397 | -0.24(-1.18%) |
Mar 24, 2022 | 20.29 | 20.34 | 20.26 | 20.32 | 10,430 | -0.04(-0.20%) |
Mar 23, 2022 | 20.25 | 20.39 | 20.25 | 20.36 | 18,984 | +0.16(+0.79%) |
Mar 22, 2022 | 20.25 | 20.28 | 20.20 | 20.20 | 7,569 | -0.16(-0.79%) |
Mar 21, 2022 | 20.44 | 20.44 | 20.36 | 20.36 | 2,950 | -0.18(-0.88%) |
Mar 18, 2022 | 20.46 | 20.55 | 20.46 | 20.54 | 6,070 | +0.01(+0.05%) |
Mar 17, 2022 | 20.47 | 20.56 | 20.47 | 20.53 | 4,432 | +0.13(+0.64%) |
Mar 16, 2022 | 20.40 | 20.46 | 20.40 | 20.40 | 3,463 | -0.02(-0.10%) |
Mar 15, 2022 | 20.52 | 20.52 | 20.42 | 20.42 | 9,350 | -0.10(-0.49%) |
Mar 14, 2022 | 20.64 | 20.64 | 20.52 | 20.52 | 7,964 | -0.23(-1.11%) |
Mar 11, 2022 | 20.81 | 20.81 | 20.75 | 20.75 | 8,750 | -0.12(-0.57%) |
Mar 10, 2022 | 20.82 | 20.87 | 20.80 | 20.87 | 12,224 | -0.09(-0.43%) |
Mar 09, 2022 | 21.00 | 21.01 | 20.96 | 20.96 | 3,413 | -0.09(-0.43%) |
Mar 08, 2022 | 21.00 | 21.09 | 21.00 | 21.05 | 17,830 | -0.17(-0.80%) |
Mar 07, 2022 | 21.28 | 21.31 | 21.21 | 21.22 | 9,583 | -0.15(-0.70%) |
Mar 04, 2022 | 21.30 | 21.38 | 21.30 | 21.37 | 15,624 | +0.17(+0.80%) |
Mar 03, 2022 | 21.18 | 21.23 | 21.15 | 21.20 | 6,934 | +0.01(+0.05%) |
Mar 02, 2022 | 21.28 | 21.28 | 21.19 | 21.19 | 8,538 | -0.12(-0.56%) |
Mar 01, 2022 | 21.10 | 21.35 | 21.10 | 21.31 | 6,317 | +0.22(+1.04%) |
Feb 28, 2022 | 21.08 | 21.10 | 21.05 | 21.09 | 2,577 | +0.10(+0.48%) |
Feb 25, 2022 | 20.90 | 20.99 | 20.94 | 20.99 | 1,897 | +0.07(+0.33%) |
Feb 24, 2022 | 20.92 | 20.94 | 20.87 | 20.92 | 18,174 | +0.10(+0.48%) |
Feb 23, 2022 | 20.83 | 20.84 | 20.82 | 20.82 | 7,262 | -0.08(-0.38%) |
Feb 22, 2022 | 20.91 | 20.92 | 20.90 | 20.90 | 10,945 | -0.12(-0.57%) |
Feb 18, 2022 | 21.02 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 20.96 | 21.03 | 20.96 | 20.99 | 3,937 | +0.06(+0.29%) |
Feb 16, 2022 | 20.95 | 20.95 | 20.88 | 20.93 | 3,664 | +0.02(+0.10%) |
Feb 15, 2022 | 20.88 | 20.92 | 20.88 | 20.91 | 9,512 | -0.05(-0.24%) |
Feb 14, 2022 | 20.96 | 20.99 | 20.89 | 20.96 | 10,635 | -0.10(-0.47%) |
Feb 11, 2022 | 21.00 | 21.06 | 20.93 | 21.06 | 4,727 | +0.10(+0.48%) |
Feb 10, 2022 | 21.04 | 21.04 | 20.96 | 20.96 | 12,526 | -0.16(-0.76%) |
Feb 09, 2022 | 21.13 | 21.14 | 21.12 | 21.12 | 12,443 | -0.01(-0.05%) |
Feb 08, 2022 | 21.08 | 21.13 | 21.08 | 21.13 | 2,714 | -0.05(-0.24%) |
Feb 07, 2022 | 21.19 | 21.19 | 21.17 | 21.18 | 1,564 | +0.01(+0.05%) |
Feb 04, 2022 | 21.20 | 21.21 | 21.12 | 21.17 | 34,631 | -0.10(-0.47%) |
Feb 03, 2022 | 21.27 | 21.27 | 963 | -0.09(-0.42%) | ||
Feb 02, 2022 | 21.31 | 21.38 | 21.31 | 21.36 | 4,905 | +0.11(+0.52%) |
Feb 01, 2022 | 21.28 | 21.28 | 21.23 | 21.25 | 4,594 | -0.08(-0.38%) |
Jan 31, 2022 | 21.30 | 21.33 | 21.30 | 21.33 | 7,566 | -0.03(-0.14%) |
Jan 28, 2022 | 21.24 | 21.38 | 21.24 | 21.36 | 4,567 | +0.03(+0.14%) |
Jan 27, 2022 | 21.31 | 21.38 | 21.31 | 21.33 | 18,878 | +0.09(+0.42%) |
Jan 26, 2022 | 21.31 | 21.37 | 21.24 | 21.24 | 13,594 | -0.05(-0.23%) |
Jan 25, 2022 | 21.34 | 21.34 | 21.27 | 21.29 | 7,191 | -0.05(-0.23%) |
Jan 24, 2022 | 21.40 | 21.44 | 21.34 | 21.34 | 18,345 | -0.08(-0.37%) |
Jan 21, 2022 | 21.41 | 21.43 | 21.36 | 21.42 | 41,263 | +0.09(+0.42%) |
Jan 20, 2022 | 21.33 | 21.33 | 21.28 | 21.33 | 6,599 | +0.05(+0.23%) |
Jan 19, 2022 | 21.29 | 21.30 | 21.27 | 21.28 | 8,958 | +0.02(+0.09%) |
Jan 18, 2022 | 21.33 | 21.33 | 21.25 | 21.26 | 7,574 | -0.13(-0.61%) |
Jan 17, 2022 | 21.42 | 21.42 | 21.38 | 21.39 | 1,130 | -0.07(-0.33%) |
Jan 14, 2022 | 21.49 | 21.50 | 21.45 | 21.46 | 3,879 | -0.10(-0.46%) |
Jan 13, 2022 | 21.53 | 21.58 | 21.52 | 21.56 | 7,568 | +0.03(+0.14%) |
Jan 12, 2022 | 21.58 | 21.58 | 21.52 | 21.53 | 9,127 | -0.04(-0.19%) |
Jan 11, 2022 | 21.52 | 21.57 | 21.52 | 21.57 | 9,756 | +0.01(+0.05%) |
Jan 10, 2022 | 21.47 | 21.56 | 21.47 | 21.56 | 13,486 | +0.01(+0.05%) |
Jan 07, 2022 | 21.56 | 21.56 | 21.55 | 21.55 | 3,853 | -0.08(-0.37%) |
Jan 06, 2022 | 21.66 | 21.66 | 21.60 | 21.63 | 9,380 | -0.14(-0.64%) |
Jan 05, 2022 | 21.84 | 21.86 | 21.75 | 21.77 | 19,442 | -0.04(-0.18%) |