Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.83 | 20.83 | 20.77 | 20.78 | 185,469 | -0.04(-0.21%) |
Mar 30, 2022 | 20.85 | 20.85 | 20.77 | 20.82 | 262,636 | -0.06(-0.29%) |
Mar 29, 2022 | 20.76 | 20.88 | 20.74 | 20.88 | 240,073 | +0.22(+1.06%) |
Mar 28, 2022 | 20.55 | 20.67 | 20.55 | 20.66 | 69,666 | +0.09(+0.45%) |
Mar 25, 2022 | 20.67 | 20.67 | 20.52 | 20.57 | 178,030 | -0.07(-0.32%) |
Mar 24, 2022 | 20.64 | 20.65 | 20.57 | 20.64 | 161,951 | +0.01(+0.04%) |
Mar 23, 2022 | 20.61 | 20.66 | 20.57 | 20.63 | 400,805 | -0.05(-0.23%) |
Mar 22, 2022 | 20.59 | 20.68 | 20.57 | 20.68 | 104,520 | +0.10(+0.49%) |
Mar 21, 2022 | 20.73 | 20.73 | 20.54 | 20.57 | 375,466 | -0.14(-0.66%) |
Mar 18, 2022 | 20.69 | 20.71 | 20.63 | 20.71 | 69,445 | +0.03(+0.17%) |
Mar 17, 2022 | 20.61 | 20.68 | 20.61 | 20.68 | 524,647 | +0.09(+0.42%) |
Mar 16, 2022 | 20.45 | 20.59 | 20.35 | 20.59 | 668,785 | +0.19(+0.94%) |
Mar 15, 2022 | 20.30 | 20.43 | 20.30 | 20.40 | 110,070 | +0.11(+0.55%) |
Mar 14, 2022 | 20.42 | 20.43 | 20.28 | 20.29 | 196,905 | -0.13(-0.63%) |
Mar 11, 2022 | 20.57 | 20.57 | 20.41 | 20.42 | 495,481 | -0.13(-0.64%) |
Mar 10, 2022 | 20.57 | 20.58 | 20.52 | 20.55 | 59,305 | -0.08(-0.38%) |
Mar 09, 2022 | 20.58 | 20.64 | 20.58 | 20.62 | 280,082 | +0.09(+0.42%) |
Mar 08, 2022 | 20.61 | 20.61 | 20.54 | 20.54 | 114,560 | -0.04(-0.21%) |
Mar 07, 2022 | 20.69 | 20.69 | 20.55 | 20.58 | 48,552 | -0.15(-0.71%) |
Mar 04, 2022 | 20.76 | 20.77 | 20.71 | 20.73 | 92,853 | -0.08(-0.38%) |
Mar 03, 2022 | 20.88 | 20.88 | 20.78 | 20.81 | 82,707 | -0.05(-0.25%) |
Mar 02, 2022 | 20.81 | 20.87 | 20.79 | 20.86 | 350,146 | +0.05(+0.25%) |
Mar 01, 2022 | 20.87 | 20.89 | 20.76 | 20.81 | 209,125 | -0.04(-0.21%) |
Feb 28, 2022 | 20.78 | 20.89 | 20.78 | 20.85 | 129,774 | -0.01(-0.04%) |
Feb 25, 2022 | 20.75 | 20.86 | 20.81 | 20.86 | 163,022 | +0.11(+0.55%) |
Feb 24, 2022 | 20.51 | 20.76 | 20.49 | 20.75 | 239,342 | +0.04(+0.21%) |
Feb 23, 2022 | 20.75 | 20.75 | 20.69 | 20.70 | 107,058 | -0.01(-0.04%) |
Feb 22, 2022 | 20.72 | 20.75 | 20.69 | 20.71 | 143,161 | -0.03(-0.12%) |
Feb 18, 2022 | 20.74 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 20.74 | 20.75 | 20.70 | 20.71 | 263,306 | -0.07(-0.33%) |
Feb 16, 2022 | 20.66 | 20.80 | 20.66 | 20.78 | 255,459 | +0.09(+0.42%) |
Feb 15, 2022 | 20.70 | 20.72 | 20.68 | 20.69 | 98,894 | +0.02(+0.08%) |
Feb 14, 2022 | 20.66 | 20.70 | 20.62 | 20.68 | 123,489 | +0.00(+0.00%) |
Feb 11, 2022 | 20.72 | 20.79 | 20.65 | 20.68 | 106,680 | -0.07(-0.33%) |
Feb 10, 2022 | 20.83 | 20.88 | 20.74 | 20.75 | 88,070 | -0.17(-0.83%) |
Feb 09, 2022 | 20.87 | 20.93 | 20.87 | 20.92 | 113,103 | +0.06(+0.29%) |
Feb 08, 2022 | 20.88 | 20.89 | 20.84 | 20.86 | 165,915 | -0.01(-0.04%) |
Feb 07, 2022 | 20.84 | 20.88 | 20.82 | 20.87 | 206,859 | +0.00(+0.00%) |
Feb 04, 2022 | 20.86 | 20.88 | 20.78 | 20.87 | 136,972 | -0.05(-0.25%) |
Feb 03, 2022 | 20.98 | 20.91 | 20.92 | 126,555 | -0.13(-0.62%) | |
Feb 02, 2022 | 21.01 | 21.05 | 20.97 | 21.05 | 386,290 | +0.03(+0.12%) |
Feb 01, 2022 | 20.98 | 21.02 | 20.93 | 21.02 | 238,493 | +0.04(+0.21%) |
Jan 31, 2022 | 20.92 | 20.98 | 20.98 | 162,541 | +0.05(+0.25%) | |
Jan 28, 2022 | 20.82 | 20.94 | 20.79 | 20.93 | 130,609 | +0.05(+0.25%) |
Jan 27, 2022 | 20.97 | 20.99 | 20.82 | 20.88 | 82,728 | -0.10(-0.50%) |
Jan 26, 2022 | 21.07 | 21.08 | 20.92 | 20.98 | 213,979 | -0.03(-0.12%) |
Jan 25, 2022 | 21.01 | 21.03 | 20.95 | 21.01 | 426,048 | -0.07(-0.33%) |
Jan 24, 2022 | 21.01 | 21.08 | 20.95 | 21.08 | 244,234 | +0.02(+0.09%) |
Jan 21, 2022 | 21.08 | 21.14 | 21.03 | 21.06 | 109,613 | -0.01(-0.05%) |
Jan 20, 2022 | 21.09 | 21.15 | 21.05 | 21.07 | 139,422 | -0.03(-0.12%) |
Jan 19, 2022 | 21.10 | 21.13 | 21.06 | 21.09 | 301,602 | -0.02(-0.08%) |
Jan 18, 2022 | 21.12 | 21.12 | 21.04 | 21.11 | 159,498 | -0.07(-0.33%) |
Jan 14, 2022 | 21.18 | 0 | +0.03(+0.12%) | |||
Jan 13, 2022 | 21.20 | 21.20 | 21.13 | 21.15 | 219,923 | -0.04(-0.20%) |
Jan 12, 2022 | 21.21 | 21.21 | 21.14 | 21.20 | 128,559 | +0.06(+0.29%) |
Jan 11, 2022 | 21.12 | 21.14 | 21.06 | 21.14 | 319,306 | +0.06(+0.29%) |
Jan 10, 2022 | 21.05 | 21.09 | 20.98 | 21.08 | 328,546 | +0.02(+0.08%) |
Jan 07, 2022 | 21.11 | 21.11 | 21.06 | 21.06 | 379,878 | -0.04(-0.18%) |
Jan 06, 2022 | 21.10 | 21.12 | 21.09 | 21.10 | 253,522 | +0.02(+0.08%) |
Jan 05, 2022 | 21.17 | 21.19 | 21.06 | 21.08 | 209,321 | -0.10(-0.46%) |
Jan 04, 2022 | 21.21 | 21.22 | 21.17 | 21.18 | 301,066 | -0.03(-0.12%) |