Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.87 | 22.91 | 22.62 | 22.64 | 1,224,025 | -0.23(-1.02%) |
Mar 30, 2022 | 23.04 | 23.14 | 22.82 | 22.87 | 993,521 | -0.24(-1.04%) |
Mar 29, 2022 | 23.01 | 23.11 | 22.85 | 23.11 | 1,608,043 | +0.22(+0.95%) |
Mar 28, 2022 | 22.95 | 22.97 | 22.79 | 22.89 | 941,882 | -0.07(-0.31%) |
Mar 25, 2022 | 22.65 | 22.97 | 22.57 | 22.97 | 707,606 | +0.39(+1.71%) |
Mar 24, 2022 | 22.34 | 22.58 | 22.28 | 22.58 | 727,852 | +0.27(+1.22%) |
Mar 23, 2022 | 22.32 | 22.40 | 22.20 | 22.31 | 775,104 | -0.06(-0.29%) |
Mar 22, 2022 | 22.41 | 22.42 | 22.26 | 22.37 | 1,200,050 | +0.06(+0.29%) |
Mar 21, 2022 | 22.47 | 22.49 | 22.20 | 22.31 | 969,843 | -0.18(-0.82%) |
Mar 18, 2022 | 22.15 | 22.50 | 22.05 | 22.49 | 4,843,488 | +0.30(+1.37%) |
Mar 17, 2022 | 21.95 | 22.21 | 21.88 | 22.19 | 971,379 | +0.21(+0.95%) |
Mar 16, 2022 | 21.82 | 22.01 | 21.60 | 21.98 | 1,392,102 | +0.27(+1.26%) |
Mar 15, 2022 | 21.75 | 21.75 | 21.46 | 21.71 | 1,023,905 | +0.07(+0.33%) |
Mar 14, 2022 | 21.65 | 21.73 | 21.54 | 21.63 | 1,099,343 | +0.06(+0.30%) |
Mar 11, 2022 | 21.44 | 21.59 | 21.39 | 21.57 | 952,743 | +0.18(+0.86%) |
Mar 10, 2022 | 21.17 | 21.43 | 21.38 | 738,330 | +0.09(+0.41%) | |
Mar 09, 2022 | 21.51 | 21.59 | 21.30 | 21.30 | 1,003,875 | -0.02(-0.11%) |
Mar 08, 2022 | 21.58 | 21.66 | 21.25 | 21.32 | 1,007,583 | -0.26(-1.23%) |
Mar 07, 2022 | 21.52 | 21.73 | 21.41 | 21.59 | 989,377 | +0.00(+0.00%) |
Mar 04, 2022 | 21.57 | 21.62 | 21.41 | 21.59 | 814,809 | -0.12(-0.55%) |
Mar 03, 2022 | 21.71 | 21.79 | 21.50 | 21.71 | 684,121 | +0.00(+0.00%) |
Mar 02, 2022 | 21.61 | 21.75 | 21.48 | 21.71 | 1,048,608 | +0.15(+0.71%) |
Mar 01, 2022 | 21.30 | 21.70 | 21.22 | 21.55 | 1,469,155 | +0.23(+1.09%) |
Feb 28, 2022 | 21.37 | 21.51 | 21.15 | 21.32 | 1,197,333 | -0.22(-1.04%) |
Feb 25, 2022 | 21.42 | 21.56 | 21.38 | 21.55 | 1,021,451 | +0.21(+0.98%) |
Feb 24, 2022 | 21.30 | 21.40 | 21.02 | 21.34 | 1,116,368 | -0.10(-0.49%) |
Feb 23, 2022 | 21.91 | 22.03 | 21.40 | 21.44 | 1,297,762 | -0.34(-1.58%) |
Feb 22, 2022 | 21.80 | 21.87 | 21.63 | 21.79 | 1,386,568 | -0.04(-0.18%) |
Feb 18, 2022 | 21.83 | 0 | +0.04(+0.18%) | |||
Feb 17, 2022 | 21.47 | 21.85 | 21.28 | 21.79 | 1,352,682 | +0.26(+1.23%) |
Feb 16, 2022 | 21.39 | 21.53 | 21.29 | 21.52 | 726,506 | +0.23(+1.09%) |
Feb 15, 2022 | 21.03 | 21.32 | 21.02 | 21.29 | 832,667 | +0.37(+1.76%) |
Feb 14, 2022 | 21.18 | 21.23 | 20.84 | 20.92 | 939,249 | -0.18(-0.87%) |
Feb 11, 2022 | 20.75 | 21.14 | 20.72 | 21.10 | 1,280,755 | +0.30(+1.47%) |
Feb 10, 2022 | 20.57 | 20.99 | 20.41 | 20.80 | 1,453,917 | +0.02(+0.12%) |
Feb 09, 2022 | 20.89 | 21.01 | 20.65 | 20.77 | 1,487,212 | -0.05(-0.23%) |
Feb 08, 2022 | 20.84 | 20.95 | 20.82 | 20.82 | 1,090,468 | -0.06(-0.31%) |
Feb 07, 2022 | 20.94 | 21.05 | 20.85 | 20.89 | 1,050,491 | -0.10(-0.50%) |
Feb 04, 2022 | 20.73 | 21.19 | 20.73 | 20.99 | 1,276,865 | +0.14(+0.65%) |
Feb 03, 2022 | 20.77 | 20.98 | 20.86 | 1,149,359 | +0.06(+0.27%) | |
Feb 02, 2022 | 20.76 | 20.96 | 20.71 | 20.80 | 1,095,513 | -0.06(-0.27%) |
Feb 01, 2022 | 20.81 | 20.92 | 20.70 | 20.86 | 1,115,834 | -0.04(-0.19%) |
Jan 31, 2022 | 20.59 | 20.90 | 20.90 | 1,266,221 | +0.20(+0.97%) | |
Jan 28, 2022 | 20.16 | 20.69 | 20.06 | 20.69 | 1,680,285 | +0.47(+2.30%) |
Jan 27, 2022 | 20.59 | 20.65 | 20.20 | 20.23 | 1,325,897 | -0.23(-1.14%) |
Jan 26, 2022 | 20.72 | 20.88 | 20.38 | 20.46 | 1,283,864 | -0.18(-0.86%) |
Jan 25, 2022 | 20.55 | 20.78 | 20.40 | 20.64 | 1,288,975 | -0.01(-0.04%) |
Jan 24, 2022 | 20.47 | 20.75 | 20.33 | 20.65 | 1,567,723 | +0.05(+0.23%) |
Jan 21, 2022 | 20.81 | 20.96 | 20.60 | 20.60 | 1,723,617 | -0.12(-0.58%) |
Jan 20, 2022 | 20.80 | 21.05 | 20.69 | 20.72 | 1,035,140 | -0.18(-0.88%) |
Jan 19, 2022 | 21.20 | 21.34 | 20.90 | 20.90 | 762,107 | -0.28(-1.33%) |
Jan 18, 2022 | 21.47 | 21.47 | 21.14 | 21.18 | 841,691 | -0.30(-1.38%) |
Jan 14, 2022 | 21.48 | 0 | +0.28(+1.32%) | |||
Jan 13, 2022 | 21.04 | 21.30 | 20.93 | 21.20 | 776,272 | +0.22(+1.03%) |
Jan 12, 2022 | 21.10 | 21.24 | 20.98 | 20.98 | 663,947 | -0.19(-0.91%) |
Jan 11, 2022 | 21.46 | 21.46 | 21.14 | 21.18 | 859,017 | -0.22(-1.01%) |
Jan 10, 2022 | 21.43 | 21.51 | 21.34 | 21.39 | 1,434,154 | -0.01(-0.04%) |
Jan 07, 2022 | 21.35 | 21.43 | 21.28 | 21.40 | 1,003,154 | +0.04(+0.19%) |
Jan 06, 2022 | 20.91 | 21.47 | 20.86 | 21.36 | 1,749,828 | +0.47(+2.23%) |
Jan 05, 2022 | 20.98 | 21.13 | 20.85 | 20.90 | 931,127 | -0.12(-0.57%) |
Jan 04, 2022 | 21.00 | 21.21 | 20.96 | 21.02 | 1,339,484 | +0.00(+0.00%) |