Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.64 | 22.74 | 22.33 | 22.36 | 7,551 | -0.20(-0.88%) |
Mar 30, 2022 | 22.71 | 22.85 | 22.42 | 22.56 | 11,921 | -0.27(-1.16%) |
Mar 29, 2022 | 23.17 | 23.22 | 22.65 | 22.83 | 21,702 | +0.09(+0.37%) |
Mar 28, 2022 | 22.85 | 23.37 | 22.74 | 22.74 | 12,008 | -0.37(-1.60%) |
Mar 25, 2022 | 23.31 | 23.46 | 22.85 | 23.11 | 5,517 | +0.05(+0.21%) |
Mar 24, 2022 | 22.51 | 24.01 | 22.34 | 23.06 | 12,217 | +0.41(+1.80%) |
Mar 23, 2022 | 22.74 | 23.18 | 22.04 | 22.66 | 21,144 | -0.32(-1.40%) |
Mar 22, 2022 | 22.95 | 23.16 | 22.84 | 22.98 | 9,131 | +0.03(+0.12%) |
Mar 21, 2022 | 23.36 | 23.36 | 22.91 | 22.95 | 5,870 | -0.25(-1.08%) |
Mar 18, 2022 | 24.75 | 24.81 | 22.82 | 23.20 | 19,097 | -0.99(-4.07%) |
Mar 17, 2022 | 23.86 | 24.41 | 23.50 | 24.19 | 25,097 | +0.39(+1.62%) |
Mar 16, 2022 | 22.82 | 23.95 | 22.82 | 23.80 | 12,401 | +1.08(+4.77%) |
Mar 15, 2022 | 22.59 | 24.07 | 21.78 | 22.71 | 37,619 | +0.56(+2.51%) |
Mar 14, 2022 | 22.81 | 22.81 | 21.94 | 22.16 | 4,664 | -0.47(-2.08%) |
Mar 11, 2022 | 23.21 | 23.57 | 22.21 | 22.63 | 30,524 | -0.96(-4.08%) |
Mar 10, 2022 | 23.77 | 23.99 | 23.20 | 23.59 | 13,521 | -0.39(-1.61%) |
Mar 09, 2022 | 22.11 | 25.59 | 21.78 | 23.98 | 62,039 | +1.72(+7.73%) |
Mar 08, 2022 | 21.84 | 22.36 | 21.45 | 22.26 | 24,470 | +0.33(+1.53%) |
Mar 07, 2022 | 22.39 | 22.53 | 21.69 | 21.92 | 23,841 | -0.47(-2.11%) |
Mar 04, 2022 | 22.39 | 22.55 | 21.70 | 22.39 | 6,330 | -0.21(-0.92%) |
Mar 03, 2022 | 22.39 | 23.01 | 21.79 | 22.60 | 6,214 | +0.32(+1.44%) |
Mar 02, 2022 | 22.16 | 22.57 | 22.06 | 22.28 | 10,990 | +0.17(+0.79%) |
Mar 01, 2022 | 22.62 | 22.62 | 22.02 | 22.11 | 10,939 | -0.76(-3.32%) |
Feb 28, 2022 | 22.47 | 22.87 | 22.15 | 22.87 | 23,638 | +0.42(+1.89%) |
Feb 25, 2022 | 22.31 | 22.49 | 22.26 | 22.44 | 2,638 | +0.29(+1.32%) |
Feb 24, 2022 | 21.85 | 22.54 | 21.69 | 22.15 | 11,823 | -0.20(-0.89%) |
Feb 23, 2022 | 22.35 | 23.36 | 22.25 | 22.35 | 34,589 | +0.09(+0.42%) |
Feb 22, 2022 | 22.22 | 22.63 | 21.69 | 22.25 | 75,034 | +0.00(+0.00%) |
Feb 18, 2022 | 22.25 | 0 | -0.01(-0.04%) | |||
Feb 17, 2022 | 22.27 | 22.62 | 22.17 | 22.26 | 9,561 | +0.01(+0.04%) |
Feb 16, 2022 | 22.76 | 22.76 | 22.10 | 22.25 | 1,718 | -0.35(-1.54%) |
Feb 15, 2022 | 22.49 | 22.92 | 22.44 | 22.60 | 12,720 | +0.47(+2.13%) |
Feb 14, 2022 | 22.49 | 22.49 | 22.13 | 22.13 | 16,136 | -0.12(-0.55%) |
Feb 11, 2022 | 22.40 | 22.43 | 22.16 | 22.25 | 6,303 | -0.22(-0.96%) |
Feb 10, 2022 | 22.91 | 22.91 | 22.16 | 22.47 | 32,048 | -0.76(-3.29%) |
Feb 09, 2022 | 23.07 | 23.23 | 22.90 | 23.23 | 3,479 | +0.50(+2.20%) |
Feb 08, 2022 | 22.11 | 23.21 | 22.11 | 22.73 | 15,255 | +0.70(+3.17%) |
Feb 07, 2022 | 22.63 | 22.63 | 21.94 | 22.04 | 10,099 | -0.73(-3.19%) |
Feb 04, 2022 | 21.90 | 22.76 | 21.78 | 22.76 | 12,150 | +0.65(+2.94%) |
Feb 03, 2022 | 22.21 | 22.39 | 22.11 | 22.11 | 6,323 | -0.31(-1.39%) |
Feb 02, 2022 | 22.50 | 22.55 | 22.32 | 22.42 | 3,654 | -0.08(-0.35%) |
Feb 01, 2022 | 22.84 | 22.96 | 22.14 | 22.50 | 12,722 | -0.27(-1.19%) |
Jan 31, 2022 | 22.30 | 22.77 | 14,111 | +0.45(+2.03%) | ||
Jan 28, 2022 | 21.89 | 22.45 | 21.89 | 22.32 | 5,122 | +0.37(+1.68%) |
Jan 27, 2022 | 22.52 | 23.10 | 21.87 | 21.95 | 11,470 | -0.57(-2.51%) |
Jan 26, 2022 | 22.16 | 23.54 | 22.16 | 22.52 | 16,490 | -0.26(-1.16%) |
Jan 25, 2022 | 21.72 | 22.95 | 21.00 | 22.78 | 22,078 | +0.65(+2.94%) |
Jan 24, 2022 | 22.28 | 22.30 | 21.26 | 22.13 | 31,083 | -0.53(-2.33%) |
Jan 21, 2022 | 23.03 | 23.03 | 21.98 | 22.66 | 11,280 | -0.65(-2.79%) |
Jan 20, 2022 | 24.37 | 24.42 | 22.89 | 23.31 | 30,034 | -0.86(-3.55%) |
Jan 19, 2022 | 24.16 | 24.39 | 23.61 | 24.17 | 42,407 | +0.03(+0.12%) |
Jan 18, 2022 | 24.27 | 24.70 | 23.91 | 24.14 | 34,287 | -0.34(-1.39%) |
Jan 14, 2022 | 24.48 | 0 | +0.08(+0.35%) | |||
Jan 13, 2022 | 23.93 | 25.21 | 23.93 | 24.39 | 41,865 | +0.58(+2.46%) |
Jan 12, 2022 | 23.12 | 24.01 | 23.11 | 23.81 | 37,738 | +0.50(+2.16%) |
Jan 11, 2022 | 22.16 | 23.50 | 22.16 | 23.30 | 31,096 | +1.33(+6.07%) |
Jan 10, 2022 | 23.33 | 23.38 | 21.47 | 21.97 | 53,649 | -0.97(-4.23%) |
Jan 07, 2022 | 23.76 | 24.38 | 22.82 | 22.94 | 34,935 | -0.91(-3.80%) |
Jan 06, 2022 | 23.28 | 23.96 | 23.00 | 23.85 | 47,847 | +0.58(+2.51%) |
Jan 05, 2022 | 22.40 | 23.35 | 22.40 | 23.26 | 28,554 | +0.95(+4.27%) |
Jan 04, 2022 | 22.25 | 22.98 | 22.16 | 22.31 | 63,850 | +0.18(+0.81%) |