Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.55 | 22.56 | 22.47 | 22.48 | 8,175,474 | -0.03(-0.11%) |
Mar 30, 2022 | 22.55 | 22.55 | 22.51 | 22.51 | 12,613,598 | -0.08(-0.34%) |
Mar 29, 2022 | 22.49 | 22.58 | 22.46 | 22.58 | 8,050,509 | +0.20(+0.88%) |
Mar 28, 2022 | 22.28 | 22.39 | 22.28 | 22.39 | 3,639,309 | +0.07(+0.31%) |
Mar 25, 2022 | 22.40 | 22.40 | 22.29 | 22.32 | 5,895,291 | -0.07(-0.31%) |
Mar 24, 2022 | 22.36 | 22.40 | 22.32 | 22.39 | 4,518,363 | +0.03(+0.15%) |
Mar 23, 2022 | 22.40 | 22.40 | 22.33 | 22.35 | 6,805,291 | -0.03(-0.15%) |
Mar 22, 2022 | 22.31 | 22.41 | 22.29 | 22.39 | 10,192,780 | +0.09(+0.38%) |
Mar 21, 2022 | 22.44 | 22.46 | 22.24 | 22.30 | 9,649,489 | -0.15(-0.65%) |
Mar 18, 2022 | 22.40 | 22.45 | 22.34 | 22.45 | 5,287,731 | +0.04(+0.19%) |
Mar 17, 2022 | 22.32 | 22.40 | 22.32 | 22.40 | 10,999,084 | +0.12(+0.54%) |
Mar 16, 2022 | 22.16 | 22.30 | 22.08 | 22.28 | 13,680,460 | +0.21(+0.93%) |
Mar 15, 2022 | 22.01 | 22.13 | 22.00 | 22.08 | 9,032,943 | +0.09(+0.39%) |
Mar 14, 2022 | 22.16 | 22.16 | 21.96 | 21.99 | 8,713,342 | -0.14(-0.62%) |
Mar 11, 2022 | 22.28 | 22.28 | 22.13 | 22.13 | 5,783,881 | -0.12(-0.54%) |
Mar 10, 2022 | 22.26 | 22.31 | 22.22 | 22.25 | 7,878,584 | -0.10(-0.46%) |
Mar 09, 2022 | 22.32 | 22.37 | 22.29 | 22.35 | 6,871,806 | +0.11(+0.50%) |
Mar 08, 2022 | 22.28 | 22.34 | 22.22 | 22.24 | 10,105,394 | -0.03(-0.15%) |
Mar 07, 2022 | 22.40 | 22.41 | 22.27 | 22.28 | 10,562,704 | -0.16(-0.73%) |
Mar 04, 2022 | 22.52 | 22.52 | 22.43 | 22.44 | 8,781,186 | -0.09(-0.42%) |
Mar 03, 2022 | 22.62 | 22.62 | 22.52 | 22.53 | 5,177,949 | -0.03(-0.15%) |
Mar 02, 2022 | 22.52 | 22.57 | 22.48 | 22.57 | 6,604,239 | +0.06(+0.27%) |
Mar 01, 2022 | 22.62 | 22.65 | 22.48 | 22.51 | 14,321,964 | -0.13(-0.58%) |
Feb 28, 2022 | 22.54 | 22.67 | 22.54 | 22.64 | 14,711,218 | +0.00(+0.00%) |
Feb 25, 2022 | 22.60 | 22.66 | 22.61 | 22.64 | 12,987,280 | +0.09(+0.38%) |
Feb 24, 2022 | 22.35 | 22.57 | 22.32 | 22.55 | 13,897,988 | +0.05(+0.23%) |
Feb 23, 2022 | 22.55 | 22.57 | 22.50 | 22.50 | 15,887,251 | -0.03(-0.11%) |
Feb 22, 2022 | 22.56 | 22.60 | 22.51 | 22.53 | 8,989,655 | -0.04(-0.19%) |
Feb 18, 2022 | 22.57 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.60 | 22.60 | 22.52 | 22.54 | 9,206,848 | -0.09(-0.38%) |
Feb 16, 2022 | 22.53 | 22.63 | 22.49 | 22.62 | 4,805,493 | +0.09(+0.38%) |
Feb 15, 2022 | 22.54 | 22.56 | 22.52 | 22.54 | 5,472,446 | +0.02(+0.08%) |
Feb 14, 2022 | 22.51 | 22.54 | 22.44 | 22.52 | 8,033,425 | +0.00(+0.00%) |
Feb 11, 2022 | 22.61 | 22.62 | 22.49 | 22.52 | 15,508,005 | -0.05(-0.23%) |
Feb 10, 2022 | 22.69 | 22.72 | 22.55 | 22.57 | 13,782,453 | -0.19(-0.83%) |
Feb 09, 2022 | 22.72 | 22.78 | 22.72 | 22.76 | 8,140,407 | +0.09(+0.38%) |
Feb 08, 2022 | 22.71 | 22.72 | 22.66 | 22.67 | 11,045,160 | -0.02(-0.08%) |
Feb 07, 2022 | 22.66 | 22.72 | 22.65 | 22.69 | 14,147,351 | +0.00(+0.00%) |
Feb 04, 2022 | 22.69 | 22.71 | 22.60 | 22.69 | 9,295,874 | -0.05(-0.23%) |
Feb 03, 2022 | 22.83 | 22.74 | 22.74 | 8,432,403 | -0.12(-0.52%) | |
Feb 02, 2022 | 22.89 | 22.89 | 22.82 | 22.86 | 9,713,826 | +0.00(+0.00%) |
Feb 01, 2022 | 22.83 | 22.87 | 22.77 | 22.86 | 9,760,092 | +0.09(+0.41%) |
Jan 31, 2022 | 22.73 | 22.80 | 22.77 | 21,216,754 | +0.00(+0.00%) | |
Jan 28, 2022 | 22.71 | 22.79 | 22.65 | 22.77 | 7,947,300 | +0.04(+0.19%) |
Jan 27, 2022 | 22.83 | 22.85 | 22.69 | 22.73 | 5,822,325 | -0.09(-0.37%) |
Jan 26, 2022 | 22.90 | 22.94 | 22.78 | 22.81 | 6,884,607 | -0.05(-0.22%) |
Jan 25, 2022 | 22.85 | 22.88 | 22.82 | 22.86 | 5,846,679 | -0.06(-0.26%) |
Jan 24, 2022 | 22.89 | 22.92 | 22.78 | 22.92 | 7,930,607 | +0.00(+0.00%) |
Jan 21, 2022 | 22.90 | 22.95 | 22.90 | 22.92 | 6,353,536 | -0.01(-0.04%) |
Jan 20, 2022 | 22.98 | 23.02 | 22.92 | 22.93 | 3,770,130 | -0.04(-0.19%) |
Jan 19, 2022 | 22.99 | 23.01 | 22.96 | 22.97 | 6,392,489 | -0.01(-0.04%) |
Jan 18, 2022 | 23.01 | 23.01 | 22.97 | 22.98 | 9,934,420 | -0.06(-0.26%) |
Jan 14, 2022 | 23.04 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 23.09 | 23.09 | 23.02 | 23.03 | 6,686,899 | -0.05(-0.22%) |
Jan 12, 2022 | 23.10 | 23.10 | 23.06 | 23.08 | 4,670,026 | +0.02(+0.07%) |
Jan 11, 2022 | 22.99 | 23.07 | 22.95 | 23.07 | 4,785,745 | +0.10(+0.44%) |
Jan 10, 2022 | 22.95 | 22.98 | 22.88 | 22.96 | 8,189,107 | +0.00(+0.00%) |
Jan 07, 2022 | 22.99 | 22.99 | 22.95 | 22.96 | 6,763,582 | -0.01(-0.04%) |
Jan 06, 2022 | 22.98 | 23.03 | 22.97 | 22.97 | 14,320,533 | +0.00(+0.00%) |
Jan 05, 2022 | 23.10 | 23.10 | 22.96 | 22.97 | 5,815,653 | -0.12(-0.52%) |
Jan 04, 2022 | 23.11 | 23.11 | 23.06 | 23.09 | 5,863,509 | +0.02(+0.07%) |