Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.78 | 22.03 | 21.63 | 21.69 | 64,492 | -0.09(-0.41%) |
Mar 30, 2022 | 21.96 | 21.96 | 21.57 | 21.78 | 24,145 | -0.21(-0.95%) |
Mar 29, 2022 | 21.69 | 22.09 | 21.65 | 21.99 | 46,129 | +0.36(+1.67%) |
Mar 28, 2022 | 22.00 | 22.08 | 21.39 | 21.63 | 44,951 | -0.52(-2.37%) |
Mar 25, 2022 | 22.18 | 22.35 | 22.10 | 22.15 | 13,234 | -0.03(-0.12%) |
Mar 24, 2022 | 22.23 | 22.29 | 22.11 | 22.18 | 4,936 | -0.02(-0.08%) |
Mar 23, 2022 | 22.32 | 22.32 | 22.19 | 22.19 | 10,162 | -0.17(-0.77%) |
Mar 22, 2022 | 22.24 | 22.52 | 22.24 | 22.37 | 11,155 | +0.05(+0.24%) |
Mar 21, 2022 | 22.32 | 22.40 | 22.19 | 22.31 | 28,085 | +0.12(+0.53%) |
Mar 18, 2022 | 22.38 | 22.41 | 22.19 | 22.19 | 18,916 | -0.28(-1.25%) |
Mar 17, 2022 | 22.46 | 22.57 | 22.39 | 22.47 | 6,521 | +0.06(+0.28%) |
Mar 16, 2022 | 22.56 | 22.61 | 22.38 | 22.41 | 9,352 | -0.12(-0.52%) |
Mar 15, 2022 | 22.38 | 22.59 | 22.38 | 22.53 | 4,984 | +0.03(+0.12%) |
Mar 14, 2022 | 22.50 | 22.64 | 22.38 | 22.50 | 7,872 | +0.01(+0.04%) |
Mar 11, 2022 | 22.48 | 22.63 | 22.46 | 22.49 | 16,115 | +0.01(+0.04%) |
Mar 10, 2022 | 22.38 | 22.56 | 22.38 | 22.48 | 6,576 | +0.09(+0.40%) |
Mar 09, 2022 | 22.46 | 22.65 | 22.39 | 22.39 | 12,727 | -0.04(-0.16%) |
Mar 08, 2022 | 22.55 | 22.61 | 22.39 | 22.43 | 51,443 | +0.00(+0.00%) |
Mar 07, 2022 | 22.50 | 22.71 | 22.38 | 22.43 | 9,634 | -0.16(-0.72%) |
Mar 04, 2022 | 22.68 | 22.75 | 22.50 | 22.59 | 19,292 | -0.23(-0.99%) |
Mar 03, 2022 | 22.90 | 22.90 | 22.59 | 22.82 | 11,820 | +0.17(+0.76%) |
Mar 02, 2022 | 22.49 | 22.81 | 22.49 | 22.65 | 4,733 | +0.25(+1.13%) |
Mar 01, 2022 | 22.66 | 22.66 | 22.29 | 22.39 | 38,932 | -0.27(-1.20%) |
Feb 28, 2022 | 22.55 | 23.14 | 22.47 | 22.66 | 19,184 | +0.02(+0.08%) |
Feb 25, 2022 | 22.65 | 22.85 | 22.65 | 22.65 | 10,161 | -0.12(-0.52%) |
Feb 24, 2022 | 22.57 | 22.86 | 22.38 | 22.76 | 20,956 | +0.05(+0.24%) |
Feb 23, 2022 | 22.76 | 23.00 | 22.51 | 22.71 | 9,987 | +0.06(+0.28%) |
Feb 22, 2022 | 22.99 | 22.99 | 22.55 | 22.65 | 9,701 | +0.03(+0.12%) |
Feb 18, 2022 | 22.62 | 0 | +0.07(+0.32%) | |||
Feb 17, 2022 | 22.59 | 22.67 | 22.55 | 22.55 | 11,563 | -0.16(-0.72%) |
Feb 16, 2022 | 22.94 | 22.94 | 22.47 | 22.71 | 2,867 | +0.07(+0.32%) |
Feb 15, 2022 | 22.77 | 22.95 | 22.59 | 22.64 | 21,871 | +0.00(+0.00%) |
Feb 14, 2022 | 22.43 | 22.64 | 22.43 | 22.64 | 5,018 | +0.03(+0.12%) |
Feb 11, 2022 | 22.79 | 22.79 | 22.61 | 22.61 | 1,580 | -0.19(-0.81%) |
Feb 10, 2022 | 22.65 | 22.89 | 22.63 | 22.80 | 1,925 | -0.14(-0.61%) |
Feb 09, 2022 | 22.13 | 22.95 | 22.13 | 22.94 | 6,132 | +0.28(+1.24%) |
Feb 08, 2022 | 22.19 | 22.83 | 22.19 | 22.66 | 10,038 | +0.07(+0.32%) |
Feb 07, 2022 | 22.61 | 22.83 | 22.36 | 22.58 | 25,224 | +0.05(+0.24%) |
Feb 04, 2022 | 22.22 | 22.55 | 22.22 | 22.53 | 10,209 | +0.24(+1.08%) |
Feb 03, 2022 | 22.25 | 22.29 | 15,237 | -0.01(-0.04%) | ||
Feb 02, 2022 | 22.15 | 22.34 | 22.06 | 22.30 | 8,381 | -0.05(-0.24%) |
Feb 01, 2022 | 22.11 | 22.48 | 22.05 | 22.35 | 18,719 | +0.20(+0.89%) |
Jan 31, 2022 | 22.15 | 22.25 | 22.03 | 22.15 | 30,782 | +0.13(+0.57%) |
Jan 28, 2022 | 22.04 | 22.27 | 21.83 | 22.03 | 17,300 | -0.02(-0.08%) |
Jan 27, 2022 | 22.18 | 22.30 | 21.97 | 22.05 | 13,354 | -0.13(-0.57%) |
Jan 26, 2022 | 22.48 | 22.48 | 22.03 | 22.17 | 17,416 | +0.00(+0.00%) |
Jan 25, 2022 | 22.05 | 22.44 | 21.88 | 22.17 | 11,799 | -0.08(-0.36%) |
Jan 24, 2022 | 21.94 | 22.25 | 21.72 | 22.25 | 8,217 | +0.39(+1.76%) |
Jan 21, 2022 | 22.08 | 22.34 | 21.62 | 21.87 | 24,266 | -0.27(-1.21%) |
Jan 20, 2022 | 22.31 | 22.33 | 22.00 | 22.14 | 10,278 | -0.37(-1.63%) |
Jan 19, 2022 | 22.47 | 22.51 | 22.31 | 22.50 | 11,787 | +0.05(+0.24%) |
Jan 18, 2022 | 22.39 | 22.57 | 22.32 | 22.45 | 10,308 | -0.04(-0.20%) |
Jan 14, 2022 | 22.49 | 0 | -0.12(-0.51%) | |||
Jan 13, 2022 | 22.57 | 22.75 | 22.45 | 22.61 | 7,350 | +0.08(+0.36%) |
Jan 12, 2022 | 23.26 | 23.26 | 22.51 | 22.53 | 23,625 | -0.13(-0.55%) |
Jan 11, 2022 | 22.80 | 22.80 | 22.52 | 22.66 | 5,918 | -0.17(-0.75%) |
Jan 10, 2022 | 22.79 | 23.14 | 22.49 | 22.83 | 8,626 | +0.04(+0.16%) |
Jan 07, 2022 | 22.93 | 23.12 | 22.57 | 22.79 | 17,781 | -0.33(-1.43%) |
Jan 06, 2022 | 23.19 | 23.19 | 22.51 | 23.12 | 5,179 | +0.51(+2.26%) |
Jan 05, 2022 | 22.60 | 22.69 | 22.52 | 22.61 | 4,851 | +0.04(+0.20%) |
Jan 04, 2022 | 22.66 | 22.89 | 22.55 | 22.57 | 14,145 | +0.05(+0.24%) |