Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.33 | 19.58 | 19.31 | 19.39 | 2,971,148 | +0.05(+0.26%) |
Mar 30, 2022 | 19.28 | 19.39 | 19.10 | 19.34 | 1,496,711 | -0.10(-0.51%) |
Mar 29, 2022 | 19.45 | 19.52 | 19.36 | 19.44 | 1,813,439 | +0.06(+0.31%) |
Mar 28, 2022 | 19.26 | 19.50 | 19.22 | 19.38 | 1,555,062 | +0.14(+0.73%) |
Mar 25, 2022 | 19.15 | 19.37 | 19.13 | 19.24 | 3,442,522 | +0.11(+0.58%) |
Mar 24, 2022 | 19.10 | 19.15 | 19.02 | 19.13 | 3,338,535 | +0.07(+0.37%) |
Mar 23, 2022 | 19.09 | 19.11 | 18.90 | 19.06 | 2,547,347 | -0.03(-0.16%) |
Mar 22, 2022 | 19.26 | 19.27 | 19.03 | 19.09 | 1,599,502 | -0.10(-0.52%) |
Mar 21, 2022 | 19.19 | 19.38 | 19.15 | 19.19 | 2,859,670 | -0.04(-0.21%) |
Mar 18, 2022 | 19.06 | 19.29 | 19.01 | 19.23 | 5,820,645 | +0.16(+0.84%) |
Mar 17, 2022 | 18.84 | 19.12 | 18.77 | 19.07 | 1,150,730 | +0.25(+1.33%) |
Mar 16, 2022 | 18.86 | 18.97 | 18.72 | 18.82 | 1,451,511 | -0.04(-0.21%) |
Mar 15, 2022 | 18.89 | 19.05 | 18.80 | 18.86 | 1,644,639 | -0.03(-0.16%) |
Mar 14, 2022 | 19.25 | 19.37 | 18.75 | 18.89 | 2,368,571 | -0.34(-1.77%) |
Mar 11, 2022 | 19.34 | 19.37 | 19.20 | 19.23 | 2,734,086 | -0.08(-0.41%) |
Mar 10, 2022 | 19.20 | 19.38 | 19.04 | 19.31 | 4,443,697 | +0.09(+0.47%) |
Mar 09, 2022 | 19.25 | 19.50 | 19.20 | 19.22 | 4,002,458 | -0.01(-0.05%) |
Mar 08, 2022 | 19.29 | 19.58 | 19.21 | 19.23 | 3,619,325 | +0.03(+0.16%) |
Mar 07, 2022 | 18.69 | 19.29 | 18.65 | 19.20 | 4,498,046 | +0.50(+2.67%) |
Mar 04, 2022 | 18.45 | 18.71 | 18.32 | 18.70 | 2,400,706 | +0.21(+1.14%) |
Mar 03, 2022 | 18.45 | 18.52 | 18.32 | 18.49 | 1,557,315 | +0.08(+0.43%) |
Mar 02, 2022 | 18.36 | 18.50 | 18.33 | 18.41 | 2,882,495 | +0.03(+0.16%) |
Mar 01, 2022 | 18.37 | 18.52 | 18.18 | 18.38 | 2,040,498 | +0.04(+0.22%) |
Feb 28, 2022 | 18.04 | 18.45 | 18.04 | 18.34 | 4,265,973 | +0.25(+1.38%) |
Feb 25, 2022 | 17.99 | 18.19 | 17.95 | 18.09 | 2,516,406 | +0.14(+0.78%) |
Feb 24, 2022 | 17.50 | 17.99 | 17.43 | 17.95 | 2,292,253 | +0.27(+1.53%) |
Feb 23, 2022 | 17.69 | 17.83 | 17.64 | 17.68 | 2,128,871 | -0.02(-0.11%) |
Feb 22, 2022 | 17.73 | 17.75 | 17.56 | 17.70 | 2,468,750 | -0.05(-0.28%) |
Feb 18, 2022 | 17.75 | 0 | -0.06(-0.34%) | |||
Feb 17, 2022 | 17.70 | 17.88 | 17.68 | 17.81 | 1,072,210 | +0.07(+0.39%) |
Feb 16, 2022 | 17.70 | 17.82 | 17.65 | 17.74 | 1,604,230 | +0.02(+0.11%) |
Feb 15, 2022 | 17.78 | 17.84 | 17.69 | 17.72 | 1,108,202 | -0.01(-0.06%) |
Feb 14, 2022 | 17.80 | 17.89 | 17.63 | 17.73 | 1,677,277 | -0.09(-0.51%) |
Feb 11, 2022 | 17.85 | 17.97 | 17.73 | 17.82 | 1,363,351 | -0.08(-0.45%) |
Feb 10, 2022 | 18.03 | 18.09 | 17.87 | 17.90 | 1,568,077 | -0.22(-1.21%) |
Feb 09, 2022 | 18.05 | 18.14 | 18.04 | 18.12 | 2,683,554 | +0.16(+0.89%) |
Feb 08, 2022 | 17.95 | 18.08 | 17.95 | 17.96 | 1,396,314 | +0.06(+0.34%) |
Feb 07, 2022 | 17.89 | 18.01 | 17.87 | 17.90 | 1,112,600 | +0.00(+0.00%) |
Feb 04, 2022 | 17.91 | 17.98 | 17.77 | 17.90 | 1,133,133 | -0.04(-0.22%) |
Feb 03, 2022 | 18.04 | 17.90 | 17.94 | 1,282,963 | -0.16(-0.88%) | |
Feb 02, 2022 | 18.02 | 18.23 | 17.99 | 18.10 | 1,512,932 | +0.12(+0.67%) |
Feb 01, 2022 | 18.20 | 18.21 | 17.91 | 17.98 | 1,456,817 | -0.17(-0.94%) |
Jan 31, 2022 | 17.86 | 18.19 | 18.15 | 2,227,043 | +0.29(+1.62%) | |
Jan 28, 2022 | 17.59 | 17.87 | 17.53 | 17.86 | 2,015,561 | +0.28(+1.59%) |
Jan 27, 2022 | 17.52 | 17.73 | 17.52 | 17.58 | 2,178,691 | +0.18(+1.03%) |
Jan 26, 2022 | 17.37 | 17.57 | 17.31 | 17.40 | 2,067,016 | +0.13(+0.75%) |
Jan 25, 2022 | 17.27 | 17.47 | 17.16 | 17.27 | 2,512,925 | -0.18(-1.03%) |
Jan 24, 2022 | 17.50 | 17.53 | 17.14 | 17.45 | 4,106,774 | -0.17(-0.96%) |
Jan 21, 2022 | 17.70 | 17.72 | 17.56 | 17.62 | 2,873,169 | -0.13(-0.73%) |
Jan 20, 2022 | 17.75 | 17.98 | 17.71 | 17.75 | 1,574,916 | +0.04(+0.23%) |
Jan 19, 2022 | 17.64 | 17.75 | 17.50 | 17.71 | 1,611,696 | +0.10(+0.57%) |
Jan 18, 2022 | 17.50 | 17.63 | 17.38 | 17.61 | 2,221,769 | +0.06(+0.34%) |
Jan 17, 2022 | 17.51 | 17.61 | 17.41 | 17.55 | 1,366,029 | +0.19(+1.09%) |
Jan 14, 2022 | 17.52 | 17.58 | 17.31 | 17.36 | 2,112,085 | -0.19(-1.08%) |
Jan 13, 2022 | 17.42 | 17.60 | 17.37 | 17.55 | 2,854,568 | +0.14(+0.80%) |
Jan 12, 2022 | 17.53 | 17.55 | 17.38 | 17.41 | 3,181,449 | -0.13(-0.74%) |
Jan 11, 2022 | 17.80 | 17.80 | 17.53 | 17.54 | 3,914,183 | -0.21(-1.18%) |
Jan 10, 2022 | 17.94 | 17.94 | 17.65 | 17.75 | 2,492,677 | -0.17(-0.95%) |
Jan 07, 2022 | 17.91 | 18.04 | 17.82 | 17.92 | 1,280,905 | -0.01(-0.06%) |
Jan 06, 2022 | 18.00 | 18.18 | 17.88 | 17.93 | 1,824,495 | -0.09(-0.50%) |
Jan 05, 2022 | 18.15 | 18.23 | 18.01 | 18.02 | 4,179,255 | -0.14(-0.77%) |