Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.79 | 23.82 | 23.71 | 23.71 | 3,623 | -0.30(-1.26%) |
Mar 30, 2022 | 24.01 | 24.01 | 24.01 | 24.01 | 43 | -0.16(-0.67%) |
Mar 29, 2022 | 24.07 | 24.17 | 24.07 | 24.17 | 316 | +0.31(+1.32%) |
Mar 28, 2022 | 23.68 | 23.86 | 23.68 | 23.86 | 401 | +0.17(+0.74%) |
Mar 25, 2022 | 23.68 | 23.68 | 23.68 | 23.68 | 0 | +0.13(+0.54%) |
Mar 24, 2022 | 23.56 | 23.56 | 23.56 | 23.56 | 3 | +0.33(+1.42%) |
Mar 23, 2022 | 23.23 | 23.23 | 23.23 | 23.23 | 3 | -0.28(-1.21%) |
Mar 22, 2022 | 23.40 | 23.51 | 23.40 | 23.51 | 468 | +0.29(+1.25%) |
Mar 21, 2022 | 23.22 | 23.22 | 23.22 | 23.22 | 24 | -0.03(-0.11%) |
Mar 18, 2022 | 23.23 | 23.25 | 23.23 | 23.25 | 590 | +0.34(+1.50%) |
Mar 17, 2022 | 22.82 | 22.97 | 22.82 | 22.91 | 436 | +0.31(+1.36%) |
Mar 16, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 0 | +0.51(+2.30%) |
Mar 15, 2022 | 21.91 | 22.09 | 21.91 | 22.09 | 180 | +0.51(+2.36%) |
Mar 14, 2022 | 21.80 | 21.80 | 21.53 | 21.58 | 1,299 | -0.18(-0.84%) |
Mar 11, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 0 | -0.31(-1.42%) |
Mar 10, 2022 | 22.07 | 22.07 | 22.07 | 22.07 | 20 | -0.08(-0.37%) |
Mar 09, 2022 | 22.26 | 22.26 | 22.16 | 22.16 | 1,498 | +0.57(+2.65%) |
Mar 08, 2022 | 21.58 | 21.58 | 21.58 | 21.58 | 0 | -0.15(-0.67%) |
Mar 07, 2022 | 21.85 | 21.85 | 21.73 | 21.73 | 208 | -0.76(-3.36%) |
Mar 04, 2022 | 22.56 | 22.56 | 22.42 | 22.49 | 449 | -0.16(-0.72%) |
Mar 03, 2022 | 22.65 | 22.65 | 22.65 | 22.65 | 148 | -0.15(-0.66%) |
Mar 02, 2022 | 22.74 | 22.80 | 22.74 | 22.80 | 289 | +0.51(+2.28%) |
Mar 01, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 3 | -0.37(-1.65%) |
Feb 28, 2022 | 22.48 | 22.66 | 22.48 | 22.66 | 945 | -0.08(-0.33%) |
Feb 25, 2022 | 22.67 | 22.74 | 22.67 | 22.74 | 994 | +0.55(+2.47%) |
Feb 24, 2022 | 21.41 | 22.19 | 21.41 | 22.19 | 237 | +0.35(+1.62%) |
Feb 23, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 0 | -0.44(-1.98%) |
Feb 22, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 65 | -0.28(-1.25%) |
Feb 18, 2022 | 22.56 | 0 | -0.19(-0.83%) | |||
Feb 17, 2022 | 22.88 | 22.89 | 22.70 | 22.75 | 4,753 | -0.53(-2.29%) |
Feb 16, 2022 | 23.14 | 23.28 | 23.06 | 23.28 | 2,080 | +0.05(+0.22%) |
Feb 15, 2022 | 23.21 | 23.24 | 23.16 | 23.23 | 2,294 | +0.36(+1.59%) |
Feb 14, 2022 | 22.96 | 22.98 | 22.75 | 22.87 | 117,516 | -0.14(-0.61%) |
Feb 11, 2022 | 23.47 | 23.47 | 22.95 | 23.01 | 2,880 | -0.46(-1.96%) |
Feb 10, 2022 | 23.77 | 23.77 | 23.42 | 23.47 | 27,603 | -0.38(-1.59%) |
Feb 09, 2022 | 23.88 | 23.88 | 23.85 | 23.85 | 697 | +0.32(+1.34%) |
Feb 08, 2022 | 23.53 | 23.53 | 23.53 | 23.53 | 0 | +0.27(+1.14%) |
Feb 07, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | -0.16(-0.69%) |
Feb 04, 2022 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.14(+0.61%) |
Feb 03, 2022 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | -0.60(-2.53%) |
Feb 02, 2022 | 23.89 | 23.89 | 23.89 | 23.89 | 0 | +0.23(+0.97%) |
Feb 01, 2022 | 23.53 | 23.66 | 23.53 | 23.66 | 890 | +0.19(+0.80%) |
Jan 31, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | +0.49(+2.12%) |
Jan 28, 2022 | 22.99 | 22.99 | 22.99 | 22.99 | 0 | +0.54(+2.39%) |
Jan 27, 2022 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | -0.11(-0.49%) |
Jan 26, 2022 | 23.03 | 23.03 | 22.54 | 22.56 | 7,646 | -0.07(-0.32%) |
Jan 25, 2022 | 22.65 | 22.70 | 22.39 | 22.64 | 759 | -0.25(-1.08%) |
Jan 24, 2022 | 22.28 | 22.88 | 22.21 | 22.88 | 533 | +0.00(+0.01%) |
Jan 21, 2022 | 23.31 | 23.31 | 22.88 | 22.88 | 1,952 | -0.42(-1.80%) |
Jan 20, 2022 | 23.55 | 23.55 | 23.30 | 23.30 | 605 | -0.29(-1.25%) |
Jan 19, 2022 | 23.90 | 23.90 | 23.59 | 23.59 | 1,312 | -0.19(-0.78%) |
Jan 18, 2022 | 24.04 | 24.04 | 23.78 | 23.78 | 854 | -0.46(-1.91%) |
Jan 14, 2022 | 24.24 | 0 | +0.05(+0.21%) | |||
Jan 13, 2022 | 24.58 | 24.58 | 24.19 | 24.19 | 1,500 | -0.38(-1.54%) |
Jan 12, 2022 | 24.53 | 24.57 | 24.53 | 24.57 | 854 | +0.11(+0.47%) |
Jan 11, 2022 | 24.46 | 24.46 | 24.46 | 24.46 | 430 | +0.20(+0.81%) |
Jan 10, 2022 | 24.14 | 24.26 | 23.93 | 24.26 | 8,084 | -0.05(-0.21%) |
Jan 07, 2022 | 24.39 | 24.39 | 24.31 | 24.31 | 3,912 | -0.04(-0.16%) |
Jan 06, 2022 | 24.42 | 24.47 | 24.35 | 24.35 | 4,891 | -0.06(-0.25%) |
Jan 05, 2022 | 24.82 | 24.82 | 24.41 | 24.41 | 1,020 | -0.43(-1.71%) |
Jan 04, 2022 | 24.91 | 24.91 | 24.84 | 24.84 | 319 | -0.04(-0.17%) |