Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.70 | 23.74 | 23.35 | 23.52 | 3,502 | +0.17(+0.73%) |
Mar 30, 2022 | 23.63 | 23.74 | 23.35 | 23.35 | 2,112 | -0.35(-1.48%) |
Mar 29, 2022 | 24.00 | 24.00 | 23.54 | 23.70 | 4,245 | -0.22(-0.92%) |
Mar 28, 2022 | 23.34 | 23.92 | 23.30 | 23.92 | 3,740 | +0.60(+2.57%) |
Mar 25, 2022 | 23.85 | 23.90 | 23.32 | 23.32 | 2,987 | -0.39(-1.64%) |
Mar 24, 2022 | 23.30 | 24.00 | 23.30 | 23.71 | 1,142 | +0.14(+0.59%) |
Mar 23, 2022 | 23.80 | 24.00 | 23.57 | 23.57 | 2,215 | -0.41(-1.71%) |
Mar 22, 2022 | 24.00 | 24.00 | 23.59 | 23.98 | 5,248 | +0.16(+0.67%) |
Mar 21, 2022 | 23.99 | 24.00 | 23.60 | 23.82 | 9,387 | -0.18(-0.75%) |
Mar 18, 2022 | 22.38 | 24.00 | 22.38 | 24.00 | 12,605 | +1.01(+4.39%) |
Mar 17, 2022 | 22.75 | 22.99 | 22.37 | 22.99 | 6,741 | +0.83(+3.75%) |
Mar 16, 2022 | 22.11 | 22.75 | 22.07 | 22.16 | 19,355 | +0.13(+0.59%) |
Mar 15, 2022 | 22.39 | 22.50 | 22.03 | 22.03 | 6,105 | -0.06(-0.27%) |
Mar 14, 2022 | 22.65 | 22.90 | 22.05 | 22.09 | 9,979 | -0.39(-1.73%) |
Mar 11, 2022 | 22.25 | 22.72 | 22.13 | 22.48 | 4,171 | +0.43(+1.95%) |
Mar 10, 2022 | 22.26 | 22.93 | 22.05 | 22.05 | 6,568 | -0.37(-1.65%) |
Mar 09, 2022 | 22.67 | 22.67 | 22.14 | 22.42 | 3,405 | -0.25(-1.10%) |
Mar 08, 2022 | 22.31 | 22.75 | 22.18 | 22.67 | 2,754 | +0.36(+1.61%) |
Mar 07, 2022 | 22.72 | 22.92 | 22.10 | 22.31 | 6,356 | -0.41(-1.80%) |
Mar 04, 2022 | 22.12 | 22.72 | 22.00 | 22.72 | 2,594 | +0.69(+3.13%) |
Mar 03, 2022 | 22.98 | 22.98 | 22.03 | 22.03 | 3,905 | -0.87(-3.80%) |
Mar 02, 2022 | 22.00 | 22.90 | 22.00 | 22.90 | 3,881 | +0.74(+3.34%) |
Mar 01, 2022 | 22.25 | 22.25 | 22.16 | 22.16 | 4,168 | +0.06(+0.27%) |
Feb 28, 2022 | 22.53 | 22.53 | 22.10 | 22.10 | 2,867 | -0.82(-3.58%) |
Feb 25, 2022 | 22.07 | 22.93 | 22.07 | 22.92 | 2,356 | +0.89(+4.04%) |
Feb 24, 2022 | 22.20 | 22.93 | 21.23 | 22.03 | 2,284 | -0.24(-1.08%) |
Feb 23, 2022 | 22.97 | 22.97 | 22.27 | 22.27 | 1,684 | -0.39(-1.72%) |
Feb 22, 2022 | 22.41 | 22.66 | 22.41 | 22.66 | 1,344 | +0.18(+0.80%) |
Feb 18, 2022 | 22.48 | 0 | -0.29(-1.27%) | |||
Feb 17, 2022 | 22.86 | 22.86 | 22.25 | 22.77 | 1,181 | -0.28(-1.21%) |
Feb 16, 2022 | 22.48 | 23.30 | 22.48 | 23.05 | 5,048 | +0.67(+2.99%) |
Feb 15, 2022 | 21.64 | 22.38 | 21.64 | 22.38 | 5,150 | +0.78(+3.61%) |
Feb 14, 2022 | 21.69 | 21.85 | 21.60 | 21.60 | 1,418 | -0.13(-0.60%) |
Feb 11, 2022 | 22.01 | 22.21 | 21.73 | 21.73 | 3,450 | -0.21(-0.96%) |
Feb 10, 2022 | 22.09 | 22.09 | 21.94 | 21.94 | 1,078 | -0.33(-1.48%) |
Feb 09, 2022 | 22.35 | 22.35 | 22.12 | 22.27 | 1,348 | -0.11(-0.49%) |
Feb 08, 2022 | 22.18 | 22.38 | 22.18 | 22.38 | 1,057 | +0.24(+1.08%) |
Feb 07, 2022 | 22.15 | 22.38 | 22.14 | 22.14 | 1,285 | -0.24(-1.07%) |
Feb 04, 2022 | 22.21 | 22.38 | 22.00 | 22.38 | 2,694 | +0.29(+1.31%) |
Feb 03, 2022 | 22.54 | 22.09 | 22.09 | 5,653 | -0.20(-0.90%) | |
Feb 02, 2022 | 22.11 | 22.55 | 22.11 | 22.29 | 1,857 | +0.22(+1.00%) |
Feb 01, 2022 | 22.25 | 22.51 | 22.00 | 22.07 | 8,678 | -0.50(-2.22%) |
Jan 31, 2022 | 22.08 | 22.57 | 22.57 | 1,737 | +0.09(+0.40%) | |
Jan 28, 2022 | 22.02 | 22.48 | 22.02 | 22.48 | 1,374 | +0.28(+1.26%) |
Jan 27, 2022 | 22.39 | 22.73 | 21.97 | 22.20 | 3,481 | -0.62(-2.72%) |
Jan 26, 2022 | 22.30 | 22.82 | 22.03 | 22.82 | 8,593 | +0.22(+0.97%) |
Jan 25, 2022 | 22.25 | 22.60 | 22.00 | 22.60 | 6,039 | +0.47(+2.12%) |
Jan 24, 2022 | 22.28 | 22.38 | 21.88 | 22.13 | 4,944 | +0.33(+1.51%) |
Jan 21, 2022 | 22.00 | 22.25 | 21.80 | 21.80 | 5,030 | -0.20(-0.91%) |
Jan 20, 2022 | 21.27 | 22.00 | 21.27 | 22.00 | 1,226 | -0.24(-1.08%) |
Jan 19, 2022 | 22.08 | 22.25 | 21.93 | 22.24 | 6,256 | +0.32(+1.46%) |
Jan 18, 2022 | 21.86 | 22.50 | 21.78 | 21.92 | 8,042 | -0.54(-2.40%) |
Jan 14, 2022 | 22.46 | 0 | +0.45(+2.04%) | |||
Jan 13, 2022 | 21.81 | 22.01 | 21.61 | 22.01 | 8,453 | +0.08(+0.36%) |
Jan 12, 2022 | 22.25 | 22.49 | 21.93 | 21.93 | 6,410 | -0.33(-1.48%) |
Jan 11, 2022 | 22.25 | 22.61 | 22.04 | 22.26 | 3,971 | -0.38(-1.68%) |
Jan 10, 2022 | 22.65 | 22.65 | 22.46 | 22.64 | 1,621 | +0.17(+0.76%) |
Jan 07, 2022 | 23.09 | 23.09 | 22.47 | 22.47 | 2,320 | -0.53(-2.30%) |
Jan 06, 2022 | 23.52 | 23.52 | 23.00 | 23.00 | 1,134 | -0.35(-1.50%) |
Jan 05, 2022 | 23.57 | 23.57 | 23.15 | 23.35 | 2,299 | +0.24(+1.04%) |
Jan 04, 2022 | 23.15 | 23.95 | 23.11 | 23.11 | 1,667 | +0.12(+0.52%) |