Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.55 | 25.55 | 25.35 | 25.35 | 4,963 | -0.04(-0.14%) |
Mar 30, 2022 | 25.30 | 25.39 | 25.30 | 25.39 | 702 | +0.20(+0.81%) |
Mar 29, 2022 | 25.08 | 25.19 | 25.08 | 25.19 | 706 | +0.20(+0.79%) |
Mar 28, 2022 | 24.94 | 24.99 | 24.94 | 24.99 | 5,003 | -0.82(-3.18%) |
Mar 25, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | +0.02(+0.07%) |
Mar 24, 2022 | 25.86 | 25.86 | 25.79 | 25.79 | 639 | -0.01(-0.02%) |
Mar 23, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 480 | +0.48(+1.90%) |
Mar 22, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 424 | -0.36(-1.40%) |
Mar 21, 2022 | 25.67 | 25.68 | 25.67 | 25.68 | 2,016 | +0.34(+1.34%) |
Mar 18, 2022 | 25.35 | 25.45 | 25.34 | 25.34 | 6,341 | -0.08(-0.31%) |
Mar 17, 2022 | 25.38 | 25.57 | 25.38 | 25.42 | 6,342 | +0.85(+3.46%) |
Mar 16, 2022 | 24.48 | 24.57 | 24.48 | 24.57 | 150 | +0.19(+0.76%) |
Mar 15, 2022 | 24.13 | 24.38 | 24.13 | 24.38 | 1,463 | -0.28(-1.14%) |
Mar 14, 2022 | 25.10 | 25.45 | 24.66 | 24.66 | 2,086 | -1.05(-4.08%) |
Mar 11, 2022 | 25.59 | 25.87 | 25.46 | 25.71 | 5,898 | -0.35(-1.35%) |
Mar 10, 2022 | 25.99 | 26.06 | 25.77 | 26.06 | 10,238 | +0.55(+2.15%) |
Mar 09, 2022 | 25.05 | 25.56 | 24.97 | 25.51 | 30,859 | -0.17(-0.65%) |
Mar 08, 2022 | 24.76 | 26.39 | 24.76 | 25.68 | 49,016 | +0.46(+1.81%) |
Mar 07, 2022 | 25.41 | 25.41 | 25.15 | 25.22 | 1,341 | +0.56(+2.29%) |
Mar 04, 2022 | 24.30 | 24.74 | 24.30 | 24.66 | 17,071 | +0.64(+2.67%) |
Mar 03, 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 6 | -0.00(-0.01%) |
Mar 02, 2022 | 23.80 | 24.02 | 23.69 | 24.02 | 4,155 | +0.04(+0.16%) |
Mar 01, 2022 | 23.72 | 23.98 | 23.52 | 23.98 | 28,871 | +0.64(+2.76%) |
Feb 28, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 28 | +0.21(+0.89%) |
Feb 25, 2022 | 22.85 | 23.13 | 22.85 | 23.13 | 304 | +0.19(+0.83%) |
Feb 24, 2022 | 23.81 | 23.81 | 22.77 | 22.94 | 14,371 | -0.42(-1.80%) |
Feb 23, 2022 | 23.21 | 23.36 | 23.18 | 23.36 | 12,915 | +0.48(+2.09%) |
Feb 22, 2022 | 23.24 | 23.24 | 22.88 | 22.88 | 6,666 | -0.26(-1.14%) |
Feb 18, 2022 | 23.14 | 0 | -0.52(-2.20%) | |||
Feb 17, 2022 | 23.55 | 23.67 | 23.55 | 23.67 | 6,380 | +0.61(+2.63%) |
Feb 16, 2022 | 22.73 | 23.06 | 22.73 | 23.06 | 1,610 | +0.52(+2.29%) |
Feb 15, 2022 | 22.44 | 22.63 | 22.19 | 22.55 | 22,810 | -0.29(-1.25%) |
Feb 14, 2022 | 22.67 | 23.04 | 22.67 | 22.83 | 6,841 | +0.33(+1.48%) |
Feb 11, 2022 | 22.23 | 22.65 | 22.22 | 22.50 | 60,712 | +1.00(+4.65%) |
Feb 10, 2022 | 22.21 | 22.21 | 21.50 | 21.50 | 1,016 | -0.49(-2.22%) |
Feb 09, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 81 | +0.08(+0.35%) |
Feb 08, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 26 | +0.22(+1.02%) |
Feb 07, 2022 | 21.50 | 21.75 | 21.50 | 21.69 | 24,191 | +0.69(+3.29%) |
Feb 04, 2022 | 20.92 | 21.07 | 20.92 | 21.00 | 553 | +0.14(+0.66%) |
Feb 03, 2022 | 21.15 | 20.86 | 2,041 | -0.44(-2.08%) | ||
Feb 02, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.08(+0.38%) |
Feb 01, 2022 | 21.22 | 21.22 | 21.22 | 21.22 | 25 | +0.38(+1.83%) |
Jan 31, 2022 | 20.80 | 20.88 | 20.80 | 20.84 | 4,203 | +0.56(+2.74%) |
Jan 28, 2022 | 20.27 | 20.29 | 20.27 | 20.29 | 498 | -0.24(-1.18%) |
Jan 27, 2022 | 20.91 | 21.06 | 20.53 | 20.53 | 2,481 | -0.72(-3.39%) |
Jan 26, 2022 | 21.82 | 21.97 | 21.18 | 21.25 | 8,961 | -0.75(-3.41%) |
Jan 25, 2022 | 21.88 | 22.00 | 21.88 | 22.00 | 554 | +0.08(+0.39%) |
Jan 24, 2022 | 21.97 | 21.97 | 21.63 | 21.92 | 1,635 | -0.43(-1.93%) |
Jan 21, 2022 | 22.68 | 22.68 | 22.35 | 22.35 | 220 | -0.49(-2.13%) |
Jan 20, 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 85 | -0.07(-0.29%) |
Jan 19, 2022 | 22.22 | 22.92 | 22.22 | 22.90 | 66,884 | +1.20(+5.53%) |
Jan 18, 2022 | 21.78 | 21.84 | 21.70 | 21.70 | 1,820 | -0.36(-1.64%) |
Jan 14, 2022 | 22.06 | 0 | -0.26(-1.15%) | |||
Jan 13, 2022 | 22.54 | 22.54 | 22.32 | 22.32 | 316 | -0.30(-1.34%) |
Jan 12, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 402 | +0.45(+2.03%) |
Jan 11, 2022 | 22.14 | 22.17 | 22.14 | 22.17 | 9,901 | +0.60(+2.78%) |
Jan 10, 2022 | 21.25 | 21.57 | 21.21 | 21.57 | 1,862 | +0.14(+0.64%) |
Jan 07, 2022 | 21.32 | 21.51 | 21.32 | 21.43 | 10,689 | +0.03(+0.16%) |
Jan 06, 2022 | 21.78 | 21.78 | 21.40 | 21.40 | 1,345 | -0.66(-2.99%) |
Jan 05, 2022 | 22.63 | 22.63 | 21.99 | 22.06 | 7,017 | -0.45(-2.00%) |
Jan 04, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 196 | +0.01(+0.04%) |