Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.50 | 24.50 | 24.40 | 24.50 | 1,913 | -0.27(-1.08%) |
Mar 30, 2022 | 24.78 | 24.97 | 24.50 | 24.77 | 1,722 | -0.23(-0.93%) |
Mar 29, 2022 | 25.30 | 25.30 | 24.84 | 25.00 | 1,274 | -0.45(-1.75%) |
Mar 28, 2022 | 25.30 | 25.45 | 25.30 | 25.45 | 681 | +0.15(+0.57%) |
Mar 24, 2022 | 25.30 | 203 | +0.02(+0.09%) | |||
Mar 23, 2022 | 25.50 | 25.50 | 25.28 | 25.28 | 999 | +0.27(+1.07%) |
Mar 22, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 242 | -0.24(-0.95%) |
Mar 21, 2022 | 25.50 | 25.50 | 25.25 | 25.25 | 693 | -0.75(-2.88%) |
Mar 17, 2022 | 26.00 | 83 | +0.50(+1.96%) | |||
Mar 16, 2022 | 25.95 | 25.95 | 25.50 | 25.50 | 1,674 | -0.01(-0.04%) |
Mar 15, 2022 | 25.27 | 26.00 | 25.27 | 25.51 | 1,318 | -0.02(-0.08%) |
Mar 14, 2022 | 25.00 | 26.66 | 25.00 | 25.53 | 2,368 | +1.29(+5.30%) |
Mar 11, 2022 | 24.50 | 24.50 | 24.25 | 24.25 | 584 | -0.25(-1.04%) |
Mar 10, 2022 | 24.50 | 24.50 | 24.03 | 24.50 | 746 | -0.00(-0.00%) |
Mar 09, 2022 | 24.50 | 24.50 | 24.50 | 24.50 | 554 | +0.00(+0.00%) |
Mar 08, 2022 | 23.79 | 24.50 | 23.79 | 24.50 | 2,300 | +0.75(+3.16%) |
Mar 07, 2022 | 23.31 | 23.75 | 23.31 | 23.75 | 630 | +0.50(+2.15%) |
Mar 04, 2022 | 22.98 | 23.25 | 22.98 | 23.25 | 3,008 | +0.76(+3.38%) |
Mar 03, 2022 | 22.70 | 22.70 | 22.44 | 22.49 | 3,514 | +0.05(+0.22%) |
Mar 02, 2022 | 22.99 | 22.99 | 22.44 | 22.44 | 713 | -0.55(-2.39%) |
Mar 01, 2022 | 22.45 | 22.99 | 22.44 | 22.99 | 3,593 | -0.15(-0.65%) |
Feb 28, 2022 | 22.74 | 23.28 | 22.74 | 23.14 | 1,670 | -0.34(-1.44%) |
Feb 25, 2022 | 23.37 | 23.48 | 23.36 | 23.48 | 1,036 | -0.39(-1.65%) |
Feb 24, 2022 | 23.37 | 23.87 | 23.37 | 23.87 | 572 | -0.01(-0.03%) |
Feb 23, 2022 | 24.05 | 24.05 | 23.88 | 23.88 | 300 | +0.33(+1.39%) |
Feb 22, 2022 | 23.70 | 23.71 | 23.55 | 2,191 | -0.13(-0.55%) | |
Feb 18, 2022 | 23.68 | 0 | -1.28(-5.14%) | |||
Feb 17, 2022 | 24.00 | 24.97 | 24.00 | 24.96 | 1,960 | +0.81(+3.37%) |
Feb 16, 2022 | 23.95 | 24.15 | 23.95 | 24.15 | 902 | +0.65(+2.77%) |
Feb 15, 2022 | 23.57 | 23.57 | 23.50 | 23.50 | 1,089 | +0.20(+0.86%) |
Feb 14, 2022 | 22.44 | 23.30 | 22.44 | 23.30 | 8,828 | +0.53(+2.31%) |
Feb 11, 2022 | 22.57 | 23.12 | 22.57 | 22.77 | 1,917 | +0.61(+2.77%) |
Feb 10, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 310 | +0.02(+0.09%) |
Feb 09, 2022 | 22.37 | 22.37 | 22.14 | 22.14 | 1,683 | +0.25(+1.14%) |
Feb 08, 2022 | 22.12 | 22.35 | 21.85 | 21.89 | 2,708 | +0.04(+0.18%) |
Feb 07, 2022 | 21.50 | 22.00 | 21.50 | 21.85 | 3,872 | +0.60(+2.82%) |
Feb 04, 2022 | 21.48 | 21.48 | 21.25 | 21.25 | 3,074 | -0.25(-1.16%) |
Feb 03, 2022 | 21.95 | 21.96 | 21.00 | 21.50 | 2,580 | +0.00(+0.00%) |
Feb 02, 2022 | 21.50 | 21.50 | 21.50 | 21.50 | 381 | -0.02(-0.12%) |
Feb 01, 2022 | 21.30 | 21.52 | 21.25 | 21.52 | 1,911 | +0.28(+1.32%) |
Jan 31, 2022 | 22.41 | 21.25 | 5,940 | -1.21(-5.37%) | ||
Jan 27, 2022 | 22.45 | 26 | -0.22(-0.97%) | |||
Jan 26, 2022 | 22.95 | 23.14 | 22.66 | 22.67 | 1,466 | -0.33(-1.43%) |
Jan 25, 2022 | 23.95 | 23.95 | 23.00 | 23.00 | 1,878 | -1.00(-4.17%) |
Jan 24, 2022 | 24.00 | 24.17 | 24.00 | 24.00 | 1,109 | -0.55(-2.24%) |
Jan 21, 2022 | 24.55 | 24.55 | 24.00 | 24.55 | 1,553 | -0.20(-0.81%) |
Jan 20, 2022 | 24.88 | 24.90 | 24.75 | 24.75 | 2,731 | -0.04(-0.14%) |
Jan 19, 2022 | 25.80 | 25.93 | 24.79 | 24.79 | 2,514 | -0.82(-3.18%) |
Jan 18, 2022 | 25.60 | 26.07 | 25.60 | 25.60 | 2,953 | +0.00(+0.00%) |
Jan 14, 2022 | 25.60 | 0 | +0.10(+0.39%) | |||
Jan 13, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 525 | +0.00(+0.00%) |
Jan 11, 2022 | 25.50 | 35 | -0.04(-0.14%) | |||
Jan 10, 2022 | 25.54 | 25.54 | 25.54 | 25.54 | 527 | -0.31(-1.20%) |
Jan 07, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 335 | +0.35(+1.36%) |
Jan 06, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 553 | -0.21(-0.81%) |
Jan 04, 2022 | 25.71 | 25.71 | 25.71 | 210 | -0.01(-0.03%) |