Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.15 | 21.32 | 20.91 | 21.11 | 26,194 | +0.01(+0.04%) |
Mar 30, 2022 | 21.50 | 21.50 | 20.94 | 21.10 | 32,159 | -0.27(-1.25%) |
Mar 29, 2022 | 21.41 | 21.52 | 21.25 | 21.37 | 26,156 | +0.13(+0.61%) |
Mar 28, 2022 | 21.33 | 21.59 | 21.23 | 21.24 | 18,011 | -0.34(-1.58%) |
Mar 25, 2022 | 21.49 | 21.70 | 21.29 | 21.58 | 22,462 | +0.20(+0.95%) |
Mar 24, 2022 | 21.23 | 21.56 | 21.11 | 21.38 | 29,373 | +0.15(+0.69%) |
Mar 23, 2022 | 21.41 | 21.43 | 21.23 | 21.23 | 23,303 | -0.38(-1.75%) |
Mar 22, 2022 | 21.59 | 21.67 | 21.34 | 21.61 | 22,577 | +0.20(+0.95%) |
Mar 21, 2022 | 21.79 | 21.79 | 21.36 | 21.41 | 47,839 | -0.39(-1.77%) |
Mar 18, 2022 | 21.60 | 21.80 | 21.31 | 21.79 | 64,289 | +0.06(+0.30%) |
Mar 17, 2022 | 21.85 | 21.85 | 21.60 | 21.73 | 19,613 | +0.03(+0.13%) |
Mar 16, 2022 | 21.66 | 21.98 | 21.62 | 21.70 | 17,842 | +0.08(+0.38%) |
Mar 15, 2022 | 21.87 | 21.87 | 21.62 | 21.62 | 13,049 | -0.08(-0.38%) |
Mar 14, 2022 | 21.68 | 21.88 | 21.65 | 21.70 | 16,819 | +0.03(+0.13%) |
Mar 11, 2022 | 21.75 | 21.79 | 21.60 | 21.67 | 15,664 | -0.11(-0.51%) |
Mar 10, 2022 | 21.64 | 21.85 | 21.64 | 21.78 | 10,496 | +0.02(+0.08%) |
Mar 09, 2022 | 21.85 | 21.97 | 21.62 | 21.76 | 18,504 | +0.13(+0.60%) |
Mar 08, 2022 | 21.68 | 21.88 | 21.46 | 21.64 | 24,724 | -0.18(-0.84%) |
Mar 07, 2022 | 22.11 | 22.12 | 21.68 | 21.82 | 18,896 | -0.24(-1.09%) |
Mar 04, 2022 | 21.88 | 22.21 | 21.55 | 22.06 | 27,680 | -0.06(-0.29%) |
Mar 03, 2022 | 22.03 | 22.79 | 22.00 | 22.12 | 30,131 | -0.24(-1.07%) |
Mar 02, 2022 | 21.68 | 22.60 | 21.68 | 22.36 | 18,429 | +0.46(+2.10%) |
Mar 01, 2022 | 22.36 | 22.36 | 21.79 | 21.90 | 28,330 | -0.58(-2.58%) |
Feb 28, 2022 | 22.52 | 22.75 | 22.29 | 22.48 | 25,926 | -0.04(-0.16%) |
Feb 25, 2022 | 22.33 | 22.93 | 22.40 | 22.52 | 17,102 | +0.53(+2.43%) |
Feb 24, 2022 | 21.98 | 22.22 | 21.75 | 21.99 | 24,115 | -0.27(-1.20%) |
Feb 23, 2022 | 22.10 | 22.57 | 22.10 | 22.25 | 16,750 | -0.01(-0.04%) |
Feb 22, 2022 | 22.26 | 22.61 | 22.23 | 22.26 | 22,605 | -0.38(-1.67%) |
Feb 18, 2022 | 22.64 | 0 | -0.14(-0.61%) | |||
Feb 17, 2022 | 22.74 | 22.99 | 22.72 | 22.78 | 12,239 | -0.22(-0.96%) |
Feb 16, 2022 | 22.57 | 23.18 | 22.57 | 23.00 | 9,845 | -0.03(-0.12%) |
Feb 15, 2022 | 22.85 | 23.25 | 22.85 | 23.03 | 13,183 | +0.42(+1.87%) |
Feb 14, 2022 | 22.30 | 22.73 | 22.10 | 22.60 | 18,373 | +0.25(+1.11%) |
Feb 11, 2022 | 22.96 | 23.11 | 22.10 | 22.35 | 47,371 | -0.62(-2.69%) |
Feb 10, 2022 | 22.69 | 23.08 | 22.69 | 22.97 | 21,303 | +0.26(+1.14%) |
Feb 09, 2022 | 23.16 | 23.16 | 22.68 | 22.71 | 28,526 | -0.39(-1.67%) |
Feb 08, 2022 | 22.92 | 23.12 | 22.82 | 23.10 | 20,014 | +0.17(+0.72%) |
Feb 07, 2022 | 22.70 | 23.04 | 22.56 | 22.93 | 24,213 | +0.21(+0.93%) |
Feb 04, 2022 | 22.43 | 23.06 | 22.33 | 22.72 | 21,291 | +0.43(+1.94%) |
Feb 03, 2022 | 22.26 | 22.47 | 22.17 | 22.29 | 18,705 | +0.09(+0.41%) |
Feb 02, 2022 | 22.67 | 22.84 | 22.11 | 22.20 | 37,965 | -0.61(-2.66%) |
Feb 01, 2022 | 22.83 | 23.11 | 22.11 | 22.81 | 26,935 | +0.02(+0.08%) |
Jan 31, 2022 | 22.27 | 22.79 | 29,196 | +0.55(+2.48%) | ||
Jan 28, 2022 | 22.23 | 22.38 | 21.98 | 22.23 | 30,614 | -0.17(-0.77%) |
Jan 27, 2022 | 22.87 | 22.87 | 22.38 | 22.41 | 17,120 | -0.24(-1.05%) |
Jan 26, 2022 | 23.11 | 23.23 | 22.61 | 22.65 | 47,438 | -0.37(-1.63%) |
Jan 25, 2022 | 22.69 | 23.25 | 22.54 | 23.02 | 14,660 | +0.14(+0.60%) |
Jan 24, 2022 | 22.31 | 23.05 | 22.31 | 22.88 | 21,514 | +0.47(+2.12%) |
Jan 21, 2022 | 22.32 | 22.87 | 22.32 | 22.41 | 29,763 | -0.20(-0.89%) |
Jan 20, 2022 | 22.76 | 23.07 | 22.38 | 22.61 | 20,778 | -0.16(-0.68%) |
Jan 19, 2022 | 23.21 | 23.24 | 22.70 | 22.76 | 21,274 | -0.21(-0.91%) |
Jan 18, 2022 | 23.39 | 23.43 | 22.85 | 22.97 | 66,464 | -0.46(-1.95%) |
Jan 14, 2022 | 23.43 | 0 | +0.40(+1.75%) | |||
Jan 13, 2022 | 23.07 | 23.17 | 22.56 | 23.03 | 17,948 | +0.14(+0.60%) |
Jan 12, 2022 | 23.00 | 23.14 | 22.84 | 22.89 | 58,372 | -0.05(-0.24%) |
Jan 11, 2022 | 23.17 | 23.17 | 22.87 | 22.95 | 13,241 | -0.38(-1.64%) |
Jan 10, 2022 | 23.29 | 23.39 | 23.05 | 23.33 | 16,297 | +0.13(+0.55%) |
Jan 07, 2022 | 23.19 | 23.46 | 22.95 | 23.20 | 22,031 | -0.03(-0.12%) |
Jan 06, 2022 | 23.07 | 23.43 | 22.91 | 23.23 | 14,393 | +0.21(+0.91%) |
Jan 05, 2022 | 23.04 | 23.31 | 22.78 | 23.02 | 25,425 | +0.01(+0.04%) |
Jan 04, 2022 | 23.09 | 23.10 | 23.01 | 23.01 | 7,930 | +0.00(+0.00%) |