Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.51 | 22.86 | 22.23 | 22.28 | 259,448 | -0.29(-1.28%) |
Mar 30, 2022 | 22.47 | 22.84 | 22.47 | 22.57 | 148,038 | +0.02(+0.11%) |
Mar 29, 2022 | 22.36 | 22.87 | 22.20 | 22.55 | 221,448 | +0.06(+0.28%) |
Mar 28, 2022 | 22.36 | 22.48 | 22.08 | 22.48 | 160,288 | +0.05(+0.21%) |
Mar 25, 2022 | 22.28 | 22.66 | 22.18 | 22.44 | 132,132 | +0.14(+0.63%) |
Mar 24, 2022 | 22.30 | 22.46 | 22.08 | 22.29 | 146,958 | +0.20(+0.89%) |
Mar 23, 2022 | 22.37 | 22.54 | 22.07 | 22.10 | 172,943 | -0.44(-1.95%) |
Mar 22, 2022 | 22.85 | 22.94 | 22.40 | 22.54 | 240,187 | -0.02(-0.07%) |
Mar 21, 2022 | 22.49 | 22.88 | 22.44 | 22.55 | 399,156 | -0.20(-0.86%) |
Mar 18, 2022 | 22.34 | 22.75 | 22.34 | 22.75 | 407,842 | +0.24(+1.08%) |
Mar 17, 2022 | 21.79 | 22.55 | 21.79 | 22.51 | 270,561 | +0.49(+2.25%) |
Mar 16, 2022 | 22.36 | 22.50 | 21.85 | 22.01 | 449,251 | -0.35(-1.54%) |
Mar 15, 2022 | 22.12 | 22.59 | 21.82 | 22.36 | 375,159 | -0.06(-0.28%) |
Mar 14, 2022 | 22.02 | 22.55 | 21.86 | 22.42 | 360,732 | +0.05(+0.24%) |
Mar 11, 2022 | 21.92 | 22.70 | 21.92 | 22.37 | 278,817 | +0.19(+0.84%) |
Mar 10, 2022 | 21.85 | 22.30 | 22.18 | 431,948 | +0.29(+1.32%) | |
Mar 09, 2022 | 21.65 | 22.18 | 21.15 | 21.89 | 731,164 | -0.27(-1.20%) |
Mar 08, 2022 | 22.48 | 22.71 | 22.08 | 22.16 | 223,436 | -0.33(-1.46%) |
Mar 07, 2022 | 22.79 | 23.21 | 22.12 | 22.48 | 499,175 | -0.86(-3.68%) |
Mar 04, 2022 | 21.97 | 23.41 | 21.89 | 23.34 | 905,794 | +1.14(+5.13%) |
Mar 03, 2022 | 21.93 | 22.37 | 21.87 | 22.20 | 373,271 | +0.27(+1.25%) |
Mar 02, 2022 | 22.25 | 22.46 | 21.89 | 21.93 | 501,659 | -0.53(-2.36%) |
Mar 01, 2022 | 22.24 | 22.71 | 22.10 | 22.46 | 304,661 | -0.09(-0.38%) |
Feb 28, 2022 | 22.47 | 22.63 | 22.40 | 22.55 | 151,613 | -0.09(-0.38%) |
Feb 25, 2022 | 22.62 | 22.63 | 22.44 | 22.63 | 141,510 | +0.02(+0.07%) |
Feb 24, 2022 | 22.39 | 22.83 | 22.37 | 22.62 | 84,732 | +0.02(+0.10%) |
Feb 23, 2022 | 22.64 | 22.81 | 22.49 | 22.59 | 231,755 | -0.25(-1.09%) |
Feb 22, 2022 | 22.71 | 23.02 | 22.63 | 22.84 | 124,927 | -0.05(-0.24%) |
Feb 18, 2022 | 22.90 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 22.97 | 23.18 | 22.90 | 22.90 | 98,893 | -0.19(-0.81%) |
Feb 16, 2022 | 23.02 | 23.25 | 22.97 | 23.09 | 73,407 | -0.10(-0.44%) |
Feb 15, 2022 | 23.02 | 23.26 | 22.91 | 23.19 | 102,384 | +0.23(+1.02%) |
Feb 14, 2022 | 23.21 | 23.23 | 22.85 | 22.96 | 71,671 | -0.27(-1.18%) |
Feb 11, 2022 | 23.06 | 23.40 | 23.06 | 23.23 | 129,677 | +0.17(+0.74%) |
Feb 10, 2022 | 22.79 | 23.40 | 22.79 | 23.06 | 90,486 | +0.12(+0.51%) |
Feb 09, 2022 | 23.03 | 23.22 | 22.71 | 22.94 | 115,507 | -0.27(-1.14%) |
Feb 08, 2022 | 22.37 | 23.32 | 22.37 | 23.21 | 95,681 | +0.76(+3.41%) |
Feb 07, 2022 | 22.48 | 22.86 | 22.33 | 22.44 | 95,134 | -0.22(-0.96%) |
Feb 04, 2022 | 22.80 | 23.40 | 22.30 | 22.66 | 263,139 | -0.27(-1.19%) |
Feb 03, 2022 | 22.94 | 22.94 | 74,707 | -0.28(-1.21%) | ||
Feb 02, 2022 | 23.03 | 23.68 | 22.65 | 23.22 | 232,073 | -0.20(-0.83%) |
Feb 01, 2022 | 22.63 | 23.41 | 22.38 | 23.41 | 262,601 | +0.84(+3.70%) |
Jan 31, 2022 | 22.68 | 23.22 | 22.25 | 22.58 | 201,994 | -0.41(-1.77%) |
Jan 28, 2022 | 22.63 | 23.02 | 22.55 | 22.98 | 166,826 | +0.55(+2.43%) |
Jan 27, 2022 | 22.97 | 23.32 | 22.40 | 22.44 | 194,841 | -0.70(-3.04%) |
Jan 26, 2022 | 22.61 | 23.40 | 22.48 | 23.14 | 198,081 | +0.69(+3.06%) |
Jan 25, 2022 | 22.51 | 23.09 | 22.45 | 22.45 | 106,383 | -0.84(-3.59%) |
Jan 24, 2022 | 22.25 | 23.33 | 22.25 | 23.29 | 217,715 | -0.05(-0.20%) |
Jan 21, 2022 | 23.24 | 23.56 | 22.87 | 23.33 | 117,530 | -0.01(-0.03%) |
Jan 20, 2022 | 23.03 | 23.49 | 22.90 | 23.34 | 161,688 | +0.25(+1.08%) |
Jan 19, 2022 | 22.99 | 23.34 | 22.44 | 23.09 | 256,128 | -0.14(-0.60%) |
Jan 18, 2022 | 23.12 | 23.51 | 21.85 | 23.23 | 557,878 | -0.35(-1.49%) |
Jan 14, 2022 | 23.58 | 0 | -0.15(-0.62%) | |||
Jan 13, 2022 | 23.66 | 24.05 | 23.33 | 23.73 | 146,261 | -0.14(-0.59%) |
Jan 12, 2022 | 23.85 | 24.73 | 23.76 | 23.87 | 119,642 | -0.82(-3.34%) |
Jan 11, 2022 | 23.53 | 24.74 | 23.31 | 24.70 | 219,661 | +1.40(+6.01%) |
Jan 10, 2022 | 23.63 | 23.63 | 23.05 | 23.30 | 185,889 | -0.71(-2.95%) |
Jan 07, 2022 | 23.10 | 24.52 | 23.10 | 24.00 | 222,837 | +0.71(+3.04%) |
Jan 06, 2022 | 23.10 | 23.90 | 23.00 | 23.30 | 184,991 | -0.29(-1.22%) |
Jan 05, 2022 | 24.11 | 24.50 | 23.14 | 23.58 | 206,891 | -0.53(-2.19%) |
Jan 04, 2022 | 24.31 | 24.88 | 23.84 | 24.11 | 268,793 | -0.26(-1.05%) |