Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.63 | 22.66 | 22.63 | 22.63 | 558,319 | -0.01(-0.04%) |
Mar 30, 2022 | 22.70 | 22.70 | 22.64 | 22.64 | 692,406 | +0.00(+0.01%) |
Mar 29, 2022 | 22.64 | 22.65 | 22.63 | 22.64 | 309,031 | +0.02(+0.11%) |
Mar 28, 2022 | 22.60 | 22.63 | 22.60 | 22.62 | 271,478 | -0.01(-0.04%) |
Mar 25, 2022 | 22.66 | 22.66 | 22.62 | 22.63 | 699,077 | -0.01(-0.04%) |
Mar 24, 2022 | 22.60 | 22.64 | 22.58 | 22.63 | 425,142 | +0.05(+0.24%) |
Mar 23, 2022 | 22.63 | 22.63 | 22.57 | 22.58 | 657,767 | -0.05(-0.20%) |
Mar 22, 2022 | 22.61 | 22.63 | 22.59 | 22.63 | 410,275 | +0.04(+0.16%) |
Mar 21, 2022 | 22.58 | 22.62 | 22.58 | 22.59 | 688,386 | -0.00(-0.02%) |
Mar 18, 2022 | 22.55 | 22.60 | 22.55 | 22.59 | 288,224 | +0.01(+0.06%) |
Mar 17, 2022 | 22.56 | 22.59 | 22.56 | 22.58 | 187,467 | +0.02(+0.08%) |
Mar 16, 2022 | 22.53 | 22.57 | 22.52 | 22.56 | 833,779 | +0.03(+0.12%) |
Mar 15, 2022 | 22.52 | 22.54 | 22.50 | 22.54 | 259,036 | +0.01(+0.04%) |
Mar 14, 2022 | 22.54 | 22.57 | 22.52 | 22.53 | 215,529 | -0.02(-0.08%) |
Mar 11, 2022 | 22.64 | 22.64 | 22.54 | 22.54 | 698,847 | -0.09(-0.40%) |
Mar 10, 2022 | 22.67 | 22.67 | 22.63 | 22.63 | 437,771 | -0.03(-0.12%) |
Mar 09, 2022 | 22.65 | 22.67 | 22.64 | 22.66 | 554,390 | +0.02(+0.08%) |
Mar 08, 2022 | 22.69 | 22.72 | 22.64 | 22.64 | 360,060 | -0.06(-0.28%) |
Mar 07, 2022 | 22.73 | 22.73 | 22.68 | 22.71 | 359,785 | -0.04(-0.16%) |
Mar 04, 2022 | 22.75 | 22.75 | 22.72 | 22.74 | 350,185 | -0.01(-0.04%) |
Mar 03, 2022 | 22.77 | 22.77 | 22.75 | 22.75 | 256,931 | +0.00(+0.00%) |
Mar 02, 2022 | 22.76 | 22.77 | 22.73 | 22.75 | 885,577 | -0.01(-0.04%) |
Mar 01, 2022 | 22.76 | 22.77 | 22.75 | 22.76 | 860,140 | +0.01(+0.04%) |
Feb 28, 2022 | 22.75 | 22.77 | 22.74 | 22.75 | 637,031 | -0.02(-0.08%) |
Feb 25, 2022 | 22.77 | 22.77 | 22.76 | 22.77 | 334,318 | +0.00(+0.00%) |
Feb 24, 2022 | 22.78 | 22.78 | 22.74 | 22.77 | 659,799 | -0.01(-0.04%) |
Feb 23, 2022 | 22.79 | 22.79 | 22.78 | 22.78 | 493,590 | +0.01(+0.04%) |
Feb 22, 2022 | 22.78 | 22.80 | 22.77 | 22.77 | 588,295 | -0.04(-0.16%) |
Feb 18, 2022 | 22.81 | 0 | +0.03(+0.12%) | |||
Feb 17, 2022 | 22.80 | 22.81 | 22.78 | 22.78 | 476,775 | -0.04(-0.16%) |
Feb 16, 2022 | 22.81 | 22.82 | 22.81 | 22.81 | 614,069 | +0.01(+0.04%) |
Feb 15, 2022 | 22.81 | 22.81 | 22.81 | 22.81 | 664,405 | -0.01(-0.04%) |
Feb 14, 2022 | 22.81 | 22.88 | 22.81 | 22.81 | 902,419 | -0.01(-0.04%) |
Feb 11, 2022 | 22.81 | 22.82 | 22.80 | 22.82 | 482,525 | +0.02(+0.08%) |
Feb 10, 2022 | 22.83 | 22.83 | 22.80 | 22.81 | 1,006,878 | -0.02(-0.08%) |
Feb 09, 2022 | 22.81 | 22.85 | 22.80 | 22.82 | 1,591,514 | +0.00(+0.00%) |
Feb 08, 2022 | 22.81 | 23.27 | 22.80 | 22.82 | 1,135,994 | -0.01(-0.04%) |
Feb 07, 2022 | 22.81 | 22.83 | 22.81 | 22.83 | 904,812 | +0.04(+0.16%) |
Feb 04, 2022 | 22.81 | 22.84 | 22.80 | 22.80 | 1,160,293 | +0.00(+0.00%) |
Feb 03, 2022 | 22.80 | 22.81 | 22.80 | 614,346 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.81 | 22.81 | 22.78 | 22.79 | 429,523 | -0.02(-0.08%) |
Feb 01, 2022 | 22.81 | 22.81 | 22.79 | 22.81 | 1,146,257 | -0.01(-0.03%) |
Jan 31, 2022 | 22.80 | 22.82 | 22.81 | 1,287,835 | +0.01(+0.04%) | |
Jan 28, 2022 | 22.80 | 22.81 | 22.79 | 22.80 | 559,241 | +0.02(+0.08%) |
Jan 27, 2022 | 22.80 | 22.80 | 22.78 | 22.79 | 381,571 | +0.01(+0.04%) |
Jan 26, 2022 | 22.80 | 22.80 | 22.77 | 22.78 | 363,346 | +0.00(+0.00%) |
Jan 25, 2022 | 22.80 | 22.80 | 22.77 | 22.78 | 328,303 | +0.00(+0.00%) |
Jan 24, 2022 | 22.80 | 22.80 | 22.78 | 22.78 | 353,452 | -0.02(-0.08%) |
Jan 21, 2022 | 22.80 | 22.81 | 22.79 | 22.80 | 317,203 | -0.01(-0.04%) |
Jan 20, 2022 | 22.81 | 22.82 | 22.79 | 22.80 | 348,056 | +0.01(+0.04%) |
Jan 19, 2022 | 22.81 | 22.81 | 22.80 | 22.80 | 327,433 | +0.00(+0.00%) |
Jan 18, 2022 | 22.79 | 22.81 | 22.79 | 22.80 | 334,128 | -0.01(-0.04%) |
Jan 14, 2022 | 22.80 | 0 | +0.02(+0.10%) | |||
Jan 13, 2022 | 22.78 | 22.79 | 22.77 | 22.78 | 312,513 | +0.01(+0.06%) |
Jan 12, 2022 | 22.80 | 22.81 | 22.76 | 22.77 | 700,561 | -0.02(-0.08%) |
Jan 11, 2022 | 22.78 | 22.80 | 22.78 | 22.79 | 176,611 | -0.01(-0.04%) |
Jan 10, 2022 | 22.78 | 22.87 | 22.76 | 22.80 | 1,000,015 | +0.00(+0.00%) |
Jan 07, 2022 | 22.79 | 22.80 | 22.79 | 22.80 | 130,347 | +0.00(+0.00%) |
Jan 06, 2022 | 22.78 | 22.80 | 22.78 | 22.80 | 156,791 | +0.02(+0.08%) |
Jan 05, 2022 | 22.79 | 22.81 | 22.77 | 22.78 | 1,276,588 | +0.00(+0.00%) |
Jan 04, 2022 | 22.78 | 22.78 | 22.77 | 22.78 | 255,438 | +0.00(+0.00%) |