Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.68 | 21.03 | 20.50 | 20.50 | 9,829 | -0.09(-0.44%) |
Mar 30, 2022 | 20.85 | 20.85 | 20.41 | 20.59 | 7,820 | +0.15(+0.73%) |
Mar 29, 2022 | 20.48 | 20.49 | 20.31 | 20.44 | 14,278 | +0.04(+0.20%) |
Mar 28, 2022 | 20.59 | 20.62 | 20.39 | 20.40 | 11,442 | +0.13(+0.64%) |
Mar 25, 2022 | 20.59 | 20.59 | 20.26 | 20.27 | 6,885 | -0.34(-1.65%) |
Mar 24, 2022 | 21.30 | 21.30 | 20.61 | 20.61 | 18,513 | -1.13(-5.20%) |
Mar 23, 2022 | 20.97 | 22.00 | 20.80 | 21.74 | 29,481 | +1.19(+5.79%) |
Mar 22, 2022 | 20.61 | 20.61 | 20.33 | 20.55 | 11,021 | +0.07(+0.34%) |
Mar 21, 2022 | 20.44 | 20.50 | 20.07 | 20.48 | 7,729 | +0.20(+0.99%) |
Mar 18, 2022 | 19.68 | 20.30 | 19.68 | 20.28 | 12,698 | +0.55(+2.79%) |
Mar 17, 2022 | 20.40 | 20.40 | 19.71 | 19.73 | 21,791 | -1.27(-6.05%) |
Mar 16, 2022 | 19.03 | 21.00 | 19.03 | 21.00 | 29,461 | +2.36(+12.66%) |
Mar 15, 2022 | 18.47 | 18.69 | 18.20 | 18.64 | 23,406 | -0.36(-1.89%) |
Mar 14, 2022 | 19.44 | 19.47 | 19.00 | 19.00 | 18,336 | -0.62(-3.16%) |
Mar 11, 2022 | 20.37 | 20.37 | 19.60 | 19.62 | 17,470 | -0.38(-1.90%) |
Mar 10, 2022 | 20.20 | 20.21 | 20.00 | 20.00 | 20,456 | -0.52(-2.53%) |
Mar 09, 2022 | 20.50 | 20.53 | 20.30 | 20.52 | 21,937 | -0.11(-0.53%) |
Mar 08, 2022 | 20.84 | 20.98 | 20.58 | 20.63 | 11,219 | -0.10(-0.48%) |
Mar 07, 2022 | 21.00 | 21.32 | 20.73 | 20.73 | 16,714 | -0.82(-3.81%) |
Mar 04, 2022 | 21.77 | 21.90 | 21.50 | 21.55 | 8,859 | -0.06(-0.28%) |
Mar 03, 2022 | 21.85 | 21.93 | 21.60 | 21.61 | 13,446 | -0.26(-1.19%) |
Mar 02, 2022 | 21.76 | 21.88 | 21.54 | 21.87 | 5,344 | -0.01(-0.05%) |
Mar 01, 2022 | 22.17 | 22.29 | 21.70 | 21.88 | 15,710 | +0.18(+0.83%) |
Feb 28, 2022 | 22.13 | 22.41 | 21.70 | 21.70 | 18,896 | -0.32(-1.45%) |
Feb 25, 2022 | 22.39 | 22.37 | 22.02 | 22.02 | 6,493 | +0.02(+0.09%) |
Feb 24, 2022 | 22.41 | 22.69 | 22.00 | 22.00 | 35,520 | -0.45(-2.00%) |
Feb 23, 2022 | 22.61 | 22.74 | 22.41 | 22.45 | 11,133 | -0.15(-0.66%) |
Feb 22, 2022 | 22.81 | 22.81 | 22.51 | 22.60 | 8,894 | -0.06(-0.26%) |
Feb 18, 2022 | 22.66 | 0 | -0.29(-1.26%) | |||
Feb 17, 2022 | 22.79 | 22.95 | 22.50 | 22.95 | 14,457 | -0.01(-0.04%) |
Feb 16, 2022 | 22.95 | 23.14 | 22.81 | 22.96 | 4,006 | +0.09(+0.39%) |
Feb 15, 2022 | 22.80 | 22.87 | 22.73 | 22.87 | 6,232 | -0.01(-0.04%) |
Feb 14, 2022 | 22.87 | 22.94 | 22.70 | 22.88 | 8,186 | -0.42(-1.80%) |
Feb 11, 2022 | 23.09 | 23.37 | 23.07 | 23.30 | 7,560 | +0.20(+0.87%) |
Feb 10, 2022 | 22.80 | 23.14 | 22.73 | 23.10 | 10,534 | -0.06(-0.26%) |
Feb 09, 2022 | 23.37 | 23.74 | 23.11 | 23.16 | 3,926 | -0.11(-0.47%) |
Feb 08, 2022 | 22.88 | 23.27 | 22.88 | 23.27 | 7,471 | +0.41(+1.79%) |
Feb 07, 2022 | 22.85 | 22.98 | 22.67 | 22.86 | 14,188 | +0.29(+1.28%) |
Feb 04, 2022 | 22.02 | 22.57 | 22.02 | 22.57 | 6,569 | +0.27(+1.21%) |
Feb 03, 2022 | 22.03 | 22.30 | 21,246 | -0.16(-0.71%) | ||
Feb 02, 2022 | 22.51 | 22.51 | 22.10 | 22.46 | 7,781 | +0.11(+0.49%) |
Feb 01, 2022 | 22.87 | 22.87 | 22.35 | 22.35 | 10,537 | -0.52(-2.27%) |
Jan 31, 2022 | 21.92 | 22.87 | 22.87 | 10,712 | +0.69(+3.11%) | |
Jan 28, 2022 | 22.50 | 22.61 | 21.81 | 22.18 | 23,626 | -0.61(-2.68%) |
Jan 27, 2022 | 22.58 | 22.87 | 22.50 | 22.79 | 20,872 | +0.29(+1.29%) |
Jan 26, 2022 | 22.80 | 23.15 | 22.50 | 22.50 | 9,702 | -0.29(-1.27%) |
Jan 25, 2022 | 23.03 | 23.03 | 22.46 | 22.79 | 8,788 | -0.36(-1.56%) |
Jan 24, 2022 | 23.11 | 23.15 | 22.70 | 23.15 | 23,481 | -0.35(-1.49%) |
Jan 21, 2022 | 23.58 | 23.65 | 22.40 | 23.50 | 24,333 | -0.02(-0.09%) |
Jan 20, 2022 | 24.07 | 24.38 | 23.52 | 23.52 | 14,068 | -0.48(-2.00%) |
Jan 19, 2022 | 24.18 | 24.33 | 23.93 | 24.00 | 14,064 | +0.02(+0.08%) |
Jan 18, 2022 | 24.05 | 24.19 | 23.98 | 23.98 | 13,297 | +0.13(+0.55%) |
Jan 14, 2022 | 23.85 | 0 | +0.05(+0.21%) | |||
Jan 13, 2022 | 23.90 | 23.97 | 23.80 | 23.80 | 5,787 | -0.18(-0.77%) |
Jan 12, 2022 | 24.02 | 24.02 | 23.85 | 23.98 | 8,179 | -0.03(-0.10%) |
Jan 11, 2022 | 23.55 | 24.05 | 23.55 | 24.01 | 20,541 | +0.63(+2.69%) |
Jan 10, 2022 | 23.51 | 23.51 | 23.34 | 23.38 | 6,415 | -0.02(-0.09%) |
Jan 07, 2022 | 23.20 | 23.54 | 23.20 | 23.40 | 27,237 | +0.50(+2.18%) |
Jan 06, 2022 | 22.83 | 23.02 | 22.79 | 22.90 | 3,776 | +0.07(+0.31%) |
Jan 05, 2022 | 22.85 | 23.15 | 22.76 | 22.83 | 15,044 | -0.07(-0.31%) |
Jan 04, 2022 | 23.00 | 23.25 | 22.88 | 22.90 | 5,665 | -0.16(-0.69%) |