Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.80 | 19.88 | 19.76 | 19.86 | 52,720 | +0.05(+0.24%) |
Mar 30, 2022 | 19.76 | 19.85 | 19.72 | 19.81 | 131,301 | +0.01(+0.04%) |
Mar 29, 2022 | 19.96 | 19.96 | 19.75 | 19.80 | 54,539 | +0.02(+0.10%) |
Mar 28, 2022 | 19.81 | 19.86 | 19.77 | 19.78 | 47,178 | -0.13(-0.66%) |
Mar 25, 2022 | 19.98 | 19.98 | 19.86 | 19.91 | 60,214 | -0.04(-0.19%) |
Mar 24, 2022 | 19.92 | 19.98 | 19.90 | 19.95 | 39,546 | -0.07(-0.33%) |
Mar 23, 2022 | 20.06 | 20.06 | 19.95 | 20.02 | 59,171 | -0.04(-0.19%) |
Mar 22, 2022 | 20.05 | 20.12 | 20.00 | 20.06 | 84,088 | +0.01(+0.05%) |
Mar 21, 2022 | 19.98 | 20.15 | 19.98 | 20.05 | 29,196 | -0.09(-0.47%) |
Mar 18, 2022 | 20.17 | 20.17 | 20.03 | 20.14 | 64,846 | +0.00(+0.00%) |
Mar 17, 2022 | 20.18 | 20.18 | 20.05 | 20.14 | 60,271 | +0.05(+0.24%) |
Mar 16, 2022 | 20.06 | 20.11 | 20.02 | 20.09 | 127,901 | +0.06(+0.28%) |
Mar 15, 2022 | 20.06 | 20.09 | 20.02 | 20.04 | 485,131 | -0.06(-0.28%) |
Mar 14, 2022 | 20.21 | 20.21 | 20.01 | 20.09 | 81,289 | -0.16(-0.80%) |
Mar 11, 2022 | 20.37 | 20.37 | 20.20 | 20.25 | 209,990 | -0.05(-0.23%) |
Mar 10, 2022 | 20.33 | 20.36 | 20.25 | 20.30 | 60,879 | -0.05(-0.23%) |
Mar 09, 2022 | 20.38 | 20.40 | 20.35 | 20.35 | 51,411 | -0.03(-0.14%) |
Mar 08, 2022 | 20.44 | 20.44 | 20.35 | 20.38 | 67,652 | -0.10(-0.51%) |
Mar 07, 2022 | 20.49 | 20.49 | 20.46 | 20.48 | 39,257 | -0.01(-0.05%) |
Mar 04, 2022 | 20.52 | 20.52 | 20.48 | 20.49 | 49,790 | -0.02(-0.07%) |
Mar 03, 2022 | 20.42 | 20.53 | 20.42 | 20.51 | 493,178 | -0.02(-0.11%) |
Mar 02, 2022 | 20.47 | 20.58 | 20.42 | 20.53 | 178,145 | +0.04(+0.18%) |
Mar 01, 2022 | 20.44 | 20.49 | 20.40 | 20.49 | 58,287 | +0.11(+0.52%) |
Feb 28, 2022 | 20.47 | 20.47 | 20.38 | 20.38 | 66,353 | -0.05(-0.23%) |
Feb 25, 2022 | 20.36 | 20.49 | 20.39 | 20.43 | 14,474 | +0.04(+0.21%) |
Feb 24, 2022 | 20.40 | 20.48 | 20.37 | 20.39 | 140,718 | +0.04(+0.20%) |
Feb 23, 2022 | 20.37 | 20.45 | 20.35 | 20.35 | 73,588 | -0.05(-0.24%) |
Feb 22, 2022 | 20.34 | 20.48 | 20.34 | 20.39 | 203,668 | -0.06(-0.29%) |
Feb 18, 2022 | 20.45 | 0 | +0.01(+0.07%) | |||
Feb 17, 2022 | 20.43 | 20.47 | 20.39 | 20.44 | 75,261 | +0.06(+0.28%) |
Feb 16, 2022 | 20.36 | 20.43 | 20.33 | 20.38 | 36,708 | +0.03(+0.14%) |
Feb 15, 2022 | 20.60 | 20.60 | 20.31 | 20.36 | 127,137 | -0.11(-0.53%) |
Feb 14, 2022 | 20.52 | 20.52 | 20.41 | 20.46 | 24,553 | -0.03(-0.16%) |
Feb 11, 2022 | 20.50 | 20.57 | 20.47 | 20.50 | 112,986 | -0.01(-0.05%) |
Feb 10, 2022 | 20.52 | 20.61 | 20.51 | 20.51 | 132,319 | -0.09(-0.41%) |
Feb 09, 2022 | 20.58 | 20.61 | 20.53 | 20.59 | 42,007 | -0.02(-0.09%) |
Feb 08, 2022 | 20.68 | 20.69 | 20.58 | 20.61 | 47,989 | -0.04(-0.18%) |
Feb 07, 2022 | 20.64 | 20.72 | 20.62 | 20.65 | 65,817 | +0.03(+0.16%) |
Feb 04, 2022 | 20.64 | 20.64 | 20.54 | 20.62 | 74,162 | -0.02(-0.11%) |
Feb 03, 2022 | 20.63 | 20.64 | 20.61 | 20.64 | 91,648 | +0.06(+0.28%) |
Feb 02, 2022 | 20.63 | 20.65 | 20.54 | 20.58 | 111,199 | -0.04(-0.18%) |
Feb 01, 2022 | 20.63 | 20.63 | 20.54 | 20.62 | 53,225 | +0.03(+0.16%) |
Jan 31, 2022 | 20.54 | 20.61 | 20.59 | 30,820 | -0.03(-0.14%) | |
Jan 28, 2022 | 20.70 | 20.70 | 20.60 | 20.62 | 32,143 | -0.08(-0.37%) |
Jan 27, 2022 | 20.73 | 20.81 | 20.61 | 20.69 | 145,937 | -0.01(-0.07%) |
Jan 26, 2022 | 20.78 | 20.83 | 20.66 | 20.71 | 85,293 | -0.07(-0.34%) |
Jan 25, 2022 | 20.92 | 20.92 | 20.78 | 20.78 | 68,495 | -0.03(-0.14%) |
Jan 24, 2022 | 20.88 | 20.94 | 20.84 | 20.81 | 239,223 | -0.13(-0.64%) |
Jan 21, 2022 | 21.04 | 21.04 | 20.89 | 20.94 | 58,263 | -0.04(-0.21%) |
Jan 20, 2022 | 21.09 | 21.09 | 20.96 | 20.98 | 97,534 | -0.01(-0.05%) |
Jan 19, 2022 | 21.02 | 21.02 | 20.98 | 20.99 | 43,018 | -0.03(-0.14%) |
Jan 18, 2022 | 21.09 | 21.09 | 21.01 | 21.02 | 43,436 | -0.04(-0.20%) |
Jan 14, 2022 | 21.07 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 21.05 | 21.09 | 21.02 | 21.08 | 44,893 | +0.01(+0.07%) |
Jan 12, 2022 | 21.02 | 21.11 | 21.02 | 21.07 | 74,021 | -0.04(-0.20%) |
Jan 11, 2022 | 21.14 | 21.14 | 21.04 | 21.11 | 44,762 | +0.06(+0.27%) |
Jan 10, 2022 | 21.15 | 21.16 | 21.04 | 21.05 | 312,721 | -0.12(-0.58%) |
Jan 07, 2022 | 21.12 | 21.21 | 21.12 | 21.17 | 50,254 | -0.02(-0.11%) |
Jan 06, 2022 | 21.22 | 21.28 | 21.17 | 21.20 | 38,705 | -0.01(-0.07%) |
Jan 05, 2022 | 21.26 | 21.26 | 21.21 | 21.21 | 62,125 | -0.05(-0.22%) |
Jan 04, 2022 | 21.28 | 21.29 | 21.24 | 21.26 | 102,912 | -0.01(-0.04%) |