Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.79 | 20.79 | 20.55 | 20.55 | 818 | -0.25(-1.19%) |
Mar 30, 2022 | 20.93 | 20.93 | 20.78 | 20.80 | 3,313 | -0.16(-0.77%) |
Mar 29, 2022 | 20.91 | 20.98 | 20.87 | 20.97 | 709 | +0.33(+1.58%) |
Mar 28, 2022 | 20.52 | 20.64 | 20.52 | 20.64 | 327 | +0.12(+0.59%) |
Mar 25, 2022 | 20.45 | 20.52 | 20.38 | 20.52 | 1,222 | +0.09(+0.45%) |
Mar 24, 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 111 | +0.26(+1.27%) |
Mar 23, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 373 | -0.34(-1.68%) |
Mar 22, 2022 | 20.50 | 20.51 | 20.50 | 20.51 | 644 | +0.21(+1.01%) |
Mar 21, 2022 | 20.31 | 20.31 | 20.30 | 20.31 | 1,104 | -0.06(-0.29%) |
Mar 18, 2022 | 20.27 | 20.36 | 20.27 | 20.36 | 2,611 | +0.26(+1.29%) |
Mar 17, 2022 | 19.85 | 20.11 | 19.85 | 20.11 | 288 | +0.22(+1.13%) |
Mar 16, 2022 | 19.58 | 19.88 | 19.58 | 19.88 | 245 | +0.44(+2.25%) |
Mar 15, 2022 | 19.35 | 19.44 | 19.29 | 19.44 | 568 | +0.40(+2.08%) |
Mar 14, 2022 | 19.05 | 19.05 | 19.05 | 19.05 | 102 | -0.07(-0.38%) |
Mar 11, 2022 | 19.37 | 19.37 | 19.12 | 19.12 | 445 | -0.23(-1.20%) |
Mar 10, 2022 | 19.18 | 19.35 | 19.18 | 19.35 | 240 | -0.13(-0.64%) |
Mar 09, 2022 | 19.56 | 19.56 | 19.48 | 19.48 | 936 | +0.50(+2.64%) |
Mar 08, 2022 | 18.98 | 19.19 | 18.98 | 18.98 | 2,556 | -0.08(-0.41%) |
Mar 07, 2022 | 19.38 | 19.38 | 19.05 | 19.06 | 1,431 | -0.60(-3.04%) |
Mar 04, 2022 | 19.68 | 19.68 | 19.47 | 19.65 | 2,648 | -0.18(-0.93%) |
Mar 03, 2022 | 20.04 | 20.04 | 19.83 | 19.84 | 1,459 | -0.15(-0.73%) |
Mar 02, 2022 | 19.99 | 19.99 | 19.98 | 19.98 | 469 | +0.39(+1.99%) |
Mar 01, 2022 | 19.89 | 19.89 | 19.59 | 19.59 | 800 | -0.32(-1.60%) |
Feb 28, 2022 | 19.75 | 19.91 | 19.75 | 19.91 | 527 | -0.03(-0.13%) |
Feb 25, 2022 | 19.91 | 19.96 | 19.90 | 19.94 | 852 | +0.45(+2.31%) |
Feb 24, 2022 | 18.95 | 19.49 | 18.91 | 19.49 | 906 | +0.37(+1.94%) |
Feb 23, 2022 | 19.45 | 19.45 | 19.11 | 19.11 | 1,085 | -0.34(-1.73%) |
Feb 22, 2022 | 19.56 | 19.60 | 19.44 | 19.45 | 9,173 | -0.24(-1.23%) |
Feb 18, 2022 | 19.69 | 0 | -0.14(-0.73%) | |||
Feb 17, 2022 | 20.01 | 20.06 | 19.84 | 19.84 | 3,309 | -0.51(-2.53%) |
Feb 16, 2022 | 20.23 | 20.35 | 20.22 | 20.35 | 627 | +0.03(+0.13%) |
Feb 15, 2022 | 20.28 | 20.34 | 20.28 | 20.33 | 878 | +0.32(+1.61%) |
Feb 14, 2022 | 20.06 | 20.11 | 20.00 | 20.00 | 540 | -0.13(-0.66%) |
Feb 11, 2022 | 20.53 | 20.53 | 20.14 | 20.14 | 446 | -0.39(-1.92%) |
Feb 10, 2022 | 20.84 | 20.87 | 20.53 | 20.53 | 2,788 | -0.36(-1.73%) |
Feb 09, 2022 | 20.82 | 20.89 | 20.82 | 20.89 | 1,476 | +0.28(+1.36%) |
Feb 08, 2022 | 20.34 | 20.61 | 20.34 | 20.61 | 613 | +0.28(+1.37%) |
Feb 07, 2022 | 20.44 | 20.48 | 20.33 | 20.33 | 2,355 | -0.07(-0.37%) |
Feb 04, 2022 | 20.28 | 20.42 | 20.19 | 20.41 | 871 | +0.08(+0.38%) |
Feb 03, 2022 | 20.53 | 20.33 | 20.33 | 396 | -0.48(-2.30%) | |
Feb 02, 2022 | 20.78 | 20.81 | 20.68 | 20.81 | 1,998 | +0.04(+0.18%) |
Feb 01, 2022 | 20.69 | 20.77 | 20.64 | 20.77 | 2,717 | +0.18(+0.87%) |
Jan 31, 2022 | 20.19 | 20.59 | 20.59 | 1,362 | +0.46(+2.26%) | |
Jan 28, 2022 | 20.14 | 20.14 | 20.14 | 20.14 | 275 | +0.42(+2.15%) |
Jan 27, 2022 | 20.04 | 20.09 | 19.70 | 19.72 | 2,125 | -0.09(-0.43%) |
Jan 26, 2022 | 20.18 | 20.18 | 19.80 | 19.80 | 790 | -0.09(-0.43%) |
Jan 25, 2022 | 19.82 | 19.89 | 19.75 | 19.89 | 2,426 | -0.29(-1.45%) |
Jan 24, 2022 | 19.75 | 20.18 | 19.52 | 20.18 | 2,539 | +0.12(+0.58%) |
Jan 21, 2022 | 20.32 | 20.32 | 20.03 | 20.06 | 3,802 | -0.29(-1.44%) |
Jan 20, 2022 | 20.88 | 20.92 | 20.36 | 20.36 | 1,151 | -0.22(-1.08%) |
Jan 19, 2022 | 20.91 | 20.91 | 20.58 | 20.58 | 3,980 | -0.17(-0.81%) |
Jan 18, 2022 | 20.91 | 20.91 | 20.73 | 20.75 | 833 | -0.41(-1.95%) |
Jan 14, 2022 | 21.16 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 21.51 | 21.51 | 21.19 | 21.19 | 1,499 | -0.31(-1.43%) |
Jan 12, 2022 | 21.45 | 21.49 | 21.45 | 21.49 | 376 | +0.04(+0.20%) |
Jan 11, 2022 | 21.23 | 21.45 | 21.20 | 21.45 | 1,367 | +0.22(+1.02%) |
Jan 10, 2022 | 21.18 | 21.23 | 20.88 | 21.23 | 4,729 | -0.05(-0.25%) |
Jan 07, 2022 | 21.38 | 21.38 | 21.22 | 21.29 | 4,211 | -0.10(-0.46%) |
Jan 06, 2022 | 21.39 | 21.51 | 21.39 | 21.39 | 1,649 | -0.04(-0.21%) |
Jan 05, 2022 | 21.86 | 21.86 | 21.43 | 21.43 | 1,600 | -0.50(-2.26%) |
Jan 04, 2022 | 22.02 | 22.02 | 21.84 | 21.93 | 2,412 | +0.03(+0.13%) |