Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.68 | 22.99 | 22.48 | 22.48 | 171,264 | -0.09(-0.41%) |
Mar 30, 2022 | 22.89 | 22.89 | 22.47 | 22.58 | 108,730 | -0.25(-1.11%) |
Mar 29, 2022 | 22.58 | 22.98 | 22.58 | 22.83 | 118,187 | +0.25(+1.12%) |
Mar 28, 2022 | 22.90 | 22.90 | 22.52 | 22.58 | 126,090 | -0.32(-1.40%) |
Mar 25, 2022 | 22.61 | 22.93 | 22.47 | 22.90 | 119,884 | +0.29(+1.27%) |
Mar 24, 2022 | 22.85 | 22.85 | 22.49 | 22.61 | 143,733 | -0.01(-0.04%) |
Mar 23, 2022 | 22.78 | 22.83 | 22.54 | 22.62 | 137,722 | -0.03(-0.15%) |
Mar 22, 2022 | 22.47 | 22.70 | 22.42 | 22.65 | 208,358 | +0.28(+1.24%) |
Mar 21, 2022 | 22.59 | 22.80 | 22.35 | 22.37 | 229,439 | -0.05(-0.23%) |
Mar 18, 2022 | 23.29 | 23.48 | 22.35 | 22.42 | 1,185,997 | -0.93(-3.97%) |
Mar 17, 2022 | 22.80 | 23.38 | 22.73 | 23.35 | 447,761 | +0.63(+2.79%) |
Mar 16, 2022 | 22.68 | 23.12 | 22.48 | 22.72 | 247,353 | +0.24(+1.06%) |
Mar 15, 2022 | 22.46 | 22.91 | 22.40 | 22.48 | 216,001 | +0.00(+0.00%) |
Mar 14, 2022 | 22.83 | 23.24 | 22.38 | 22.48 | 222,869 | -0.16(-0.73%) |
Mar 11, 2022 | 22.65 | 22.79 | 22.39 | 22.64 | 154,079 | +0.17(+0.77%) |
Mar 10, 2022 | 22.14 | 22.61 | 22.03 | 22.47 | 184,798 | +0.13(+0.59%) |
Mar 09, 2022 | 22.28 | 22.54 | 21.98 | 22.34 | 347,374 | +0.36(+1.65%) |
Mar 08, 2022 | 22.17 | 22.20 | 21.35 | 21.98 | 255,096 | +0.46(+2.14%) |
Mar 07, 2022 | 22.16 | 22.17 | 21.46 | 21.52 | 139,712 | -0.70(-3.15%) |
Mar 04, 2022 | 22.31 | 22.35 | 22.03 | 22.21 | 129,906 | -0.18(-0.81%) |
Mar 03, 2022 | 22.83 | 22.83 | 22.29 | 22.40 | 137,887 | -0.32(-1.41%) |
Mar 02, 2022 | 22.35 | 22.87 | 22.35 | 22.72 | 116,237 | +0.49(+2.22%) |
Mar 01, 2022 | 22.20 | 22.51 | 21.98 | 22.22 | 166,910 | -0.23(-1.03%) |
Feb 28, 2022 | 21.39 | 22.52 | 21.31 | 22.45 | 178,329 | +1.02(+4.76%) |
Feb 25, 2022 | 20.92 | 21.60 | 21.29 | 21.43 | 170,175 | +0.21(+1.01%) |
Feb 24, 2022 | 20.61 | 21.28 | 19.75 | 21.22 | 285,654 | -0.38(-1.75%) |
Feb 23, 2022 | 21.76 | 22.17 | 21.54 | 21.60 | 208,028 | -0.01(-0.04%) |
Feb 22, 2022 | 22.63 | 22.63 | 21.25 | 21.61 | 361,593 | -1.02(-4.51%) |
Feb 18, 2022 | 22.63 | 0 | +0.07(+0.33%) | |||
Feb 17, 2022 | 22.47 | 22.69 | 22.12 | 22.55 | 150,351 | +0.12(+0.55%) |
Feb 16, 2022 | 22.01 | 22.63 | 22.01 | 22.43 | 139,364 | +0.47(+2.14%) |
Feb 15, 2022 | 22.00 | 22.14 | 21.69 | 21.96 | 147,944 | +0.30(+1.37%) |
Feb 14, 2022 | 21.89 | 21.93 | 21.52 | 21.66 | 172,422 | -0.28(-1.27%) |
Feb 11, 2022 | 21.68 | 22.11 | 21.64 | 21.94 | 206,257 | +0.44(+2.07%) |
Feb 10, 2022 | 21.84 | 22.21 | 21.46 | 21.50 | 179,750 | -0.35(-1.62%) |
Feb 09, 2022 | 22.38 | 22.46 | 21.73 | 21.85 | 329,275 | -0.43(-1.92%) |
Feb 08, 2022 | 22.21 | 22.46 | 22.06 | 22.28 | 379,104 | +0.12(+0.52%) |
Feb 07, 2022 | 22.34 | 22.53 | 22.03 | 22.17 | 161,141 | -0.12(-0.55%) |
Feb 04, 2022 | 22.09 | 22.45 | 21.97 | 22.29 | 86,701 | +0.23(+1.04%) |
Feb 03, 2022 | 21.96 | 22.06 | 84,347 | -0.06(-0.26%) | ||
Feb 02, 2022 | 22.11 | 22.31 | 21.92 | 22.12 | 82,001 | +0.02(+0.11%) |
Feb 01, 2022 | 21.99 | 22.32 | 21.89 | 22.09 | 126,829 | +0.13(+0.60%) |
Jan 31, 2022 | 21.46 | 22.12 | 21.96 | 104,279 | +0.30(+1.37%) | |
Jan 28, 2022 | 21.47 | 22.06 | 21.04 | 21.66 | 168,697 | +0.19(+0.88%) |
Jan 27, 2022 | 21.66 | 22.12 | 21.40 | 21.47 | 113,890 | -0.18(-0.84%) |
Jan 26, 2022 | 21.70 | 22.41 | 21.42 | 21.66 | 243,976 | +0.19(+0.88%) |
Jan 25, 2022 | 21.52 | 21.80 | 21.31 | 21.47 | 184,891 | -0.16(-0.76%) |
Jan 24, 2022 | 21.12 | 21.73 | 20.31 | 21.63 | 758,749 | -0.01(-0.04%) |
Jan 21, 2022 | 21.45 | 21.65 | 20.99 | 21.64 | 395,169 | -0.12(-0.57%) |
Jan 20, 2022 | 22.26 | 22.42 | 21.70 | 21.76 | 255,805 | -0.54(-2.43%) |
Jan 19, 2022 | 22.96 | 22.96 | 22.24 | 22.31 | 194,205 | -0.57(-2.48%) |
Jan 18, 2022 | 22.87 | 22.96 | 22.42 | 22.87 | 259,271 | -0.02(-0.07%) |
Jan 14, 2022 | 22.89 | 0 | +0.06(+0.25%) | |||
Jan 13, 2022 | 23.14 | 23.41 | 22.77 | 22.83 | 78,022 | -0.16(-0.72%) |
Jan 12, 2022 | 23.40 | 23.61 | 22.94 | 23.00 | 192,348 | -0.30(-1.31%) |
Jan 11, 2022 | 23.10 | 23.45 | 22.86 | 23.30 | 193,658 | +0.34(+1.47%) |
Jan 10, 2022 | 22.60 | 22.96 | 22.50 | 22.96 | 147,809 | +0.32(+1.42%) |
Jan 07, 2022 | 22.40 | 22.70 | 22.34 | 22.64 | 141,500 | +0.32(+1.44%) |
Jan 06, 2022 | 21.92 | 22.43 | 21.92 | 22.32 | 132,141 | +0.37(+1.69%) |
Jan 05, 2022 | 22.58 | 22.64 | 21.86 | 21.95 | 189,946 | -0.51(-2.27%) |
Jan 04, 2022 | 22.63 | 22.73 | 22.42 | 22.46 | 155,110 | -0.02(-0.07%) |