Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.17 | 22.26 | 21.93 | 22.13 | 10,074 | -0.12(-0.55%) |
Mar 30, 2022 | 21.98 | 22.26 | 21.91 | 22.26 | 14,545 | +0.18(+0.82%) |
Mar 29, 2022 | 22.01 | 22.57 | 22.01 | 22.08 | 6,376 | +0.07(+0.30%) |
Mar 28, 2022 | 22.21 | 22.74 | 21.91 | 22.01 | 13,641 | -0.37(-1.66%) |
Mar 25, 2022 | 22.50 | 23.04 | 22.06 | 22.38 | 18,835 | +0.05(+0.21%) |
Mar 24, 2022 | 22.33 | 22.72 | 22.19 | 22.33 | 16,283 | +0.05(+0.21%) |
Mar 23, 2022 | 22.47 | 22.71 | 22.29 | 22.29 | 16,214 | -0.33(-1.46%) |
Mar 22, 2022 | 22.62 | 22.62 | 22.48 | 22.62 | 645 | -0.09(-0.38%) |
Mar 21, 2022 | 22.97 | 23.75 | 22.16 | 22.70 | 21,343 | +0.00(+0.00%) |
Mar 18, 2022 | 22.80 | 23.13 | 22.33 | 22.70 | 6,769 | -0.34(-1.48%) |
Mar 17, 2022 | 23.36 | 23.36 | 23.05 | 23.05 | 8,299 | +0.37(+1.63%) |
Mar 16, 2022 | 23.87 | 23.87 | 22.52 | 22.68 | 6,675 | +0.04(+0.17%) |
Mar 15, 2022 | 22.49 | 23.47 | 22.43 | 22.64 | 17,115 | +0.13(+0.59%) |
Mar 14, 2022 | 23.83 | 23.83 | 22.50 | 22.50 | 5,747 | -0.37(-1.62%) |
Mar 10, 2022 | 22.87 | 574 | +0.02(+0.08%) | |||
Mar 09, 2022 | 23.59 | 23.59 | 22.83 | 22.86 | 4,796 | +0.05(+0.21%) |
Mar 08, 2022 | 23.04 | 23.10 | 22.81 | 22.81 | 5,571 | +0.01(+0.04%) |
Mar 07, 2022 | 23.47 | 23.80 | 22.80 | 22.80 | 19,477 | -0.53(-2.28%) |
Mar 04, 2022 | 23.98 | 24.03 | 23.16 | 23.33 | 8,576 | -0.61(-2.54%) |
Mar 03, 2022 | 23.47 | 24.13 | 23.11 | 23.94 | 16,866 | +0.54(+2.32%) |
Mar 02, 2022 | 23.51 | 23.83 | 22.37 | 23.40 | 14,175 | +0.43(+1.86%) |
Mar 01, 2022 | 22.94 | 23.10 | 22.43 | 22.97 | 17,746 | +0.19(+0.83%) |
Feb 28, 2022 | 23.07 | 23.11 | 22.14 | 22.78 | 23,522 | +0.07(+0.29%) |
Feb 25, 2022 | 22.51 | 23.41 | 22.41 | 22.71 | 16,075 | +0.36(+1.61%) |
Feb 24, 2022 | 22.70 | 22.66 | 22.25 | 22.35 | 7,124 | -0.16(-0.71%) |
Feb 23, 2022 | 22.54 | 22.74 | 22.15 | 22.51 | 11,155 | -0.15(-0.65%) |
Feb 22, 2022 | 22.70 | 22.77 | 22.07 | 22.66 | 12,823 | +0.15(+0.65%) |
Feb 18, 2022 | 22.51 | 0 | -0.66(-2.86%) | |||
Feb 17, 2022 | 23.58 | 23.94 | 23.03 | 23.18 | 56,980 | -0.47(-2.00%) |
Feb 16, 2022 | 23.55 | 23.82 | 23.55 | 23.65 | 2,487 | +0.01(+0.04%) |
Feb 15, 2022 | 24.14 | 24.14 | 23.22 | 23.64 | 15,040 | -0.15(-0.64%) |
Feb 14, 2022 | 23.64 | 23.79 | 23.64 | 23.79 | 1,187 | +0.12(+0.52%) |
Feb 11, 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 328 | -0.18(-0.77%) |
Feb 10, 2022 | 23.38 | 24.01 | 23.38 | 23.85 | 12,872 | +0.16(+0.66%) |
Feb 09, 2022 | 23.48 | 24.03 | 23.37 | 23.70 | 18,041 | -0.33(-1.38%) |
Feb 08, 2022 | 23.84 | 24.03 | 23.84 | 24.03 | 4,035 | +0.50(+2.13%) |
Feb 07, 2022 | 23.10 | 23.53 | 23.10 | 23.53 | 667 | -0.12(-0.52%) |
Feb 04, 2022 | 23.65 | 23.66 | 23.65 | 23.65 | 1,030 | +0.33(+1.42%) |
Feb 03, 2022 | 23.28 | 23.65 | 23.32 | 1,652 | -0.42(-1.75%) | |
Feb 02, 2022 | 23.70 | 23.73 | 23.48 | 23.73 | 2,892 | +0.53(+2.28%) |
Feb 01, 2022 | 23.14 | 23.55 | 23.08 | 23.21 | 7,005 | +0.57(+2.51%) |
Jan 31, 2022 | 22.34 | 22.64 | 21.97 | 22.64 | 732 | +0.13(+0.59%) |
Jan 28, 2022 | 22.10 | 22.66 | 22.05 | 22.51 | 8,558 | +0.45(+2.06%) |
Jan 27, 2022 | 22.82 | 23.21 | 22.02 | 22.05 | 4,902 | -0.71(-3.12%) |
Jan 26, 2022 | 22.93 | 23.19 | 22.71 | 22.76 | 5,303 | +0.16(+0.71%) |
Jan 25, 2022 | 22.31 | 22.75 | 22.31 | 22.60 | 5,691 | -0.34(-1.48%) |
Jan 24, 2022 | 22.41 | 22.94 | 21.87 | 22.94 | 6,170 | +0.00(+0.00%) |
Jan 21, 2022 | 23.51 | 23.65 | 22.89 | 22.94 | 1,309 | -1.02(-4.26%) |
Jan 20, 2022 | 24.60 | 24.83 | 23.64 | 23.96 | 4,952 | -0.89(-3.58%) |
Jan 19, 2022 | 25.36 | 25.36 | 24.83 | 24.85 | 1,208 | -0.26(-1.05%) |
Jan 18, 2022 | 25.12 | 25.77 | 24.78 | 25.12 | 10,393 | -0.68(-2.64%) |
Jan 14, 2022 | 25.80 | 0 | -0.33(-1.27%) | |||
Jan 13, 2022 | 26.02 | 26.13 | 25.54 | 26.13 | 8,029 | -0.08(-0.29%) |
Jan 12, 2022 | 26.48 | 26.48 | 26.01 | 26.20 | 1,519 | +0.15(+0.58%) |
Jan 11, 2022 | 25.03 | 26.79 | 25.03 | 26.05 | 16,316 | -0.34(-1.29%) |
Jan 10, 2022 | 25.37 | 26.39 | 25.17 | 26.39 | 12,654 | +0.97(+3.83%) |
Jan 07, 2022 | 24.41 | 25.44 | 24.41 | 25.42 | 5,779 | +1.01(+4.15%) |
Jan 06, 2022 | 24.55 | 24.60 | 24.41 | 24.41 | 3,375 | +0.03(+0.12%) |
Jan 05, 2022 | 24.25 | 24.89 | 24.00 | 24.38 | 16,876 | -0.09(-0.39%) |
Jan 04, 2022 | 24.45 | 24.90 | 24.05 | 24.47 | 12,028 | +0.28(+1.17%) |