Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.99 | 21.00 | 20.68 | 20.72 | 222,192 | -0.28(-1.33%) |
Mar 30, 2022 | 21.10 | 21.18 | 20.90 | 21.00 | 300,506 | -0.16(-0.76%) |
Mar 29, 2022 | 20.90 | 21.23 | 20.90 | 21.16 | 501,733 | +0.35(+1.70%) |
Mar 28, 2022 | 20.80 | 20.85 | 20.74 | 20.80 | 470,288 | +0.04(+0.20%) |
Mar 25, 2022 | 20.79 | 20.79 | 20.70 | 20.76 | 366,290 | +0.03(+0.16%) |
Mar 24, 2022 | 20.75 | 20.83 | 20.63 | 20.73 | 311,316 | +0.02(+0.08%) |
Mar 23, 2022 | 20.63 | 20.78 | 20.63 | 20.71 | 410,104 | -0.05(-0.24%) |
Mar 22, 2022 | 20.71 | 20.78 | 20.65 | 20.76 | 665,589 | +0.05(+0.24%) |
Mar 21, 2022 | 20.79 | 20.82 | 20.59 | 20.71 | 519,059 | -0.01(-0.04%) |
Mar 18, 2022 | 20.53 | 20.72 | 20.49 | 20.72 | 455,569 | +0.14(+0.69%) |
Mar 17, 2022 | 20.38 | 20.59 | 20.21 | 20.58 | 503,187 | +0.24(+1.20%) |
Mar 16, 2022 | 20.12 | 20.36 | 19.92 | 20.33 | 495,585 | +0.42(+2.11%) |
Mar 15, 2022 | 19.86 | 19.98 | 19.76 | 19.91 | 442,944 | +0.14(+0.72%) |
Mar 14, 2022 | 19.91 | 19.96 | 19.75 | 19.77 | 508,651 | -0.18(-0.92%) |
Mar 11, 2022 | 20.27 | 20.27 | 19.92 | 19.96 | 304,930 | -0.23(-1.12%) |
Mar 10, 2022 | 20.07 | 20.20 | 20.02 | 20.18 | 380,487 | -0.13(-0.66%) |
Mar 09, 2022 | 20.27 | 20.38 | 20.17 | 20.32 | 332,194 | +0.32(+1.59%) |
Mar 08, 2022 | 20.04 | 20.26 | 19.96 | 20.00 | 454,930 | -0.12(-0.58%) |
Mar 07, 2022 | 20.42 | 20.43 | 20.07 | 20.12 | 680,747 | -0.30(-1.48%) |
Mar 04, 2022 | 20.41 | 20.50 | 20.33 | 20.42 | 361,484 | -0.09(-0.45%) |
Mar 03, 2022 | 20.66 | 20.66 | 20.46 | 20.51 | 397,720 | -0.10(-0.49%) |
Mar 02, 2022 | 20.51 | 20.62 | 20.46 | 20.61 | 513,431 | +0.16(+0.78%) |
Mar 01, 2022 | 20.54 | 20.62 | 20.42 | 20.45 | 482,202 | -0.11(-0.53%) |
Feb 28, 2022 | 20.47 | 20.62 | 20.47 | 20.56 | 383,228 | +0.02(+0.08%) |
Feb 25, 2022 | 20.55 | 20.59 | 20.44 | 20.54 | 447,953 | +0.03(+0.16%) |
Feb 24, 2022 | 19.91 | 20.51 | 19.91 | 20.51 | 934,357 | +0.27(+1.32%) |
Feb 23, 2022 | 20.47 | 20.48 | 20.21 | 20.24 | 535,183 | -0.20(-0.98%) |
Feb 22, 2022 | 20.43 | 20.52 | 20.33 | 20.44 | 611,387 | -0.05(-0.24%) |
Feb 18, 2022 | 20.49 | 0 | -0.10(-0.49%) | |||
Feb 17, 2022 | 20.93 | 20.94 | 20.52 | 20.59 | 384,300 | -0.43(-2.06%) |
Feb 16, 2022 | 21.02 | 21.07 | 20.83 | 21.03 | 290,416 | -0.03(-0.16%) |
Feb 15, 2022 | 20.99 | 21.06 | 20.89 | 21.06 | 327,677 | +0.24(+1.16%) |
Feb 14, 2022 | 20.86 | 20.92 | 20.73 | 20.82 | 447,971 | -0.09(-0.44%) |
Feb 11, 2022 | 21.24 | 21.29 | 20.83 | 20.91 | 580,113 | -0.33(-1.57%) |
Feb 10, 2022 | 21.22 | 21.52 | 21.17 | 21.24 | 384,144 | -0.22(-1.01%) |
Feb 09, 2022 | 21.44 | 21.49 | 21.34 | 21.46 | 477,836 | +0.21(+0.98%) |
Feb 08, 2022 | 21.13 | 21.28 | 21.07 | 21.25 | 328,724 | +0.12(+0.55%) |
Feb 07, 2022 | 21.33 | 21.33 | 21.08 | 21.13 | 368,187 | -0.12(-0.55%) |
Feb 04, 2022 | 21.23 | 21.33 | 21.03 | 21.25 | 387,807 | +0.07(+0.35%) |
Feb 03, 2022 | 21.38 | 21.13 | 21.18 | 474,066 | -0.35(-1.63%) | |
Feb 02, 2022 | 21.54 | 21.55 | 21.38 | 21.53 | 499,329 | +0.11(+0.51%) |
Feb 01, 2022 | 21.50 | 21.51 | 21.29 | 21.42 | 452,340 | +0.02(+0.12%) |
Jan 31, 2022 | 21.24 | 21.40 | 21.39 | 533,859 | +0.24(+1.14%) | |
Jan 28, 2022 | 21.03 | 21.15 | 20.87 | 21.15 | 426,602 | +0.23(+1.11%) |
Jan 27, 2022 | 21.26 | 21.26 | 20.91 | 20.92 | 630,670 | -0.12(-0.55%) |
Jan 26, 2022 | 21.33 | 21.34 | 20.95 | 21.03 | 508,204 | +0.01(+0.03%) |
Jan 25, 2022 | 21.00 | 21.14 | 20.97 | 21.03 | 599,230 | -0.15(-0.70%) |
Jan 24, 2022 | 20.73 | 21.21 | 20.71 | 21.18 | 1,367,279 | -0.01(-0.04%) |
Jan 21, 2022 | 21.19 | 21.34 | 21.13 | 21.19 | 971,481 | -0.17(-0.81%) |
Jan 20, 2022 | 21.57 | 21.72 | 21.32 | 21.36 | 576,960 | -0.12(-0.54%) |
Jan 19, 2022 | 21.72 | 21.81 | 21.44 | 21.48 | 769,334 | -0.22(-1.03%) |
Jan 18, 2022 | 21.93 | 21.93 | 21.64 | 21.70 | 1,341,478 | -0.43(-1.94%) |
Jan 14, 2022 | 22.13 | 0 | +0.07(+0.34%) | |||
Jan 13, 2022 | 22.58 | 22.60 | 22.00 | 22.05 | 1,003,328 | -0.47(-2.09%) |
Jan 12, 2022 | 22.55 | 22.68 | 22.41 | 22.53 | 631,790 | +0.09(+0.41%) |
Jan 11, 2022 | 22.22 | 22.46 | 22.07 | 22.44 | 730,641 | +0.25(+1.12%) |
Jan 10, 2022 | 22.00 | 22.20 | 21.81 | 22.19 | 1,192,853 | -0.03(-0.15%) |
Jan 07, 2022 | 22.45 | 22.50 | 22.18 | 22.22 | 894,553 | -0.18(-0.81%) |
Jan 06, 2022 | 22.42 | 22.58 | 22.28 | 22.40 | 764,473 | -0.07(-0.29%) |
Jan 05, 2022 | 23.02 | 23.05 | 22.44 | 22.47 | 1,297,750 | -0.62(-2.69%) |
Jan 04, 2022 | 23.18 | 23.21 | 23.02 | 23.09 | 950,879 | -0.05(-0.21%) |