Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.92 | 22.00 | 21.79 | 21.79 | 2,439 | -0.12(-0.55%) |
Mar 30, 2022 | 21.96 | 21.96 | 21.91 | 21.91 | 3,080 | -0.08(-0.36%) |
Mar 29, 2022 | 21.66 | 21.99 | 21.66 | 21.99 | 4,930 | +0.33(+1.52%) |
Mar 28, 2022 | 21.60 | 21.68 | 21.60 | 21.66 | 2,331 | -0.15(-0.69%) |
Mar 25, 2022 | 21.74 | 21.84 | 21.74 | 21.81 | 4,461 | +0.05(+0.23%) |
Mar 24, 2022 | 21.87 | 21.87 | 21.72 | 21.76 | 6,611 | -0.18(-0.82%) |
Mar 23, 2022 | 22.01 | 22.02 | 21.92 | 21.94 | 3,590 | -0.03(-0.14%) |
Mar 22, 2022 | 22.05 | 22.06 | 21.96 | 21.97 | 5,363 | +0.00(+0.00%) |
Mar 21, 2022 | 22.02 | 22.11 | 21.96 | 21.97 | 9,480 | +0.02(+0.09%) |
Mar 18, 2022 | 21.92 | 21.96 | 21.88 | 21.95 | 3,830 | +0.01(+0.05%) |
Mar 17, 2022 | 21.83 | 21.99 | 21.83 | 21.94 | 3,057 | +0.20(+0.92%) |
Mar 16, 2022 | 21.67 | 21.74 | 21.65 | 21.74 | 2,003 | +0.28(+1.30%) |
Mar 15, 2022 | 21.22 | 21.46 | 21.22 | 21.46 | 1,100 | -0.03(-0.14%) |
Mar 14, 2022 | 21.70 | 21.70 | 21.47 | 21.49 | 4,216 | -0.46(-2.10%) |
Mar 11, 2022 | 22.02 | 22.02 | 21.95 | 21.95 | 6,130 | -0.05(-0.23%) |
Mar 10, 2022 | 21.74 | 22.00 | 21.74 | 22.00 | 6,929 | +0.24(+1.10%) |
Mar 09, 2022 | 21.64 | 21.78 | 21.64 | 21.76 | 2,958 | +0.06(+0.28%) |
Mar 08, 2022 | 21.70 | 21.91 | 21.67 | 21.70 | 9,924 | +0.07(+0.32%) |
Mar 07, 2022 | 21.74 | 21.88 | 21.58 | 21.63 | 5,455 | -0.07(-0.32%) |
Mar 04, 2022 | 21.46 | 21.70 | 21.46 | 21.70 | 6,007 | +0.20(+0.93%) |
Mar 03, 2022 | 21.52 | 21.58 | 21.48 | 21.50 | 5,530 | +0.02(+0.09%) |
Mar 02, 2022 | 21.51 | 21.59 | 21.48 | 21.48 | 7,472 | +0.12(+0.56%) |
Mar 01, 2022 | 21.50 | 21.53 | 21.28 | 21.36 | 3,153 | -0.06(-0.28%) |
Feb 28, 2022 | 21.27 | 21.42 | 21.27 | 21.42 | 10,416 | +0.05(+0.23%) |
Feb 25, 2022 | 21.04 | 21.37 | 21.16 | 21.37 | 2,745 | +0.46(+2.20%) |
Feb 24, 2022 | 20.70 | 20.92 | 20.70 | 20.91 | 10,038 | -0.06(-0.29%) |
Feb 23, 2022 | 21.10 | 21.21 | 20.93 | 20.97 | 10,769 | +0.02(+0.10%) |
Feb 22, 2022 | 21.25 | 21.25 | 20.94 | 20.95 | 1,873 | -0.28(-1.32%) |
Feb 18, 2022 | 21.23 | 0 | -0.25(-1.16%) | |||
Feb 17, 2022 | 21.46 | 21.57 | 21.43 | 21.48 | 11,983 | -0.01(-0.05%) |
Feb 16, 2022 | 21.55 | 21.61 | 21.48 | 21.49 | 6,080 | -0.01(-0.05%) |
Feb 15, 2022 | 21.42 | 21.50 | 21.40 | 21.50 | 3,800 | +0.10(+0.47%) |
Feb 14, 2022 | 21.56 | 21.56 | 21.40 | 21.40 | 4,841 | -0.23(-1.06%) |
Feb 11, 2022 | 21.69 | 21.73 | 21.59 | 21.63 | 3,400 | +0.16(+0.75%) |
Feb 10, 2022 | 21.43 | 21.70 | 21.43 | 21.47 | 4,716 | -0.07(-0.32%) |
Feb 09, 2022 | 21.34 | 21.56 | 21.34 | 21.54 | 9,502 | +0.27(+1.27%) |
Feb 08, 2022 | 21.12 | 21.30 | 21.10 | 21.27 | 5,340 | +0.08(+0.38%) |
Feb 07, 2022 | 21.22 | 21.26 | 21.15 | 21.19 | 6,393 | +0.01(+0.05%) |
Feb 04, 2022 | 21.18 | 21.25 | 21.10 | 21.18 | 3,805 | +0.07(+0.33%) |
Feb 03, 2022 | 21.12 | 21.19 | 21.11 | 21.11 | 7,504 | -0.13(-0.61%) |
Feb 02, 2022 | 21.26 | 21.33 | 21.18 | 21.24 | 7,216 | +0.04(+0.19%) |
Feb 01, 2022 | 21.09 | 21.20 | 21.09 | 21.20 | 1,373 | +0.16(+0.76%) |
Jan 31, 2022 | 20.80 | 21.06 | 21.04 | 8,997 | +0.25(+1.20%) | |
Jan 28, 2022 | 20.52 | 20.79 | 20.50 | 20.79 | 8,688 | +0.30(+1.46%) |
Jan 27, 2022 | 20.56 | 20.70 | 20.48 | 20.49 | 7,010 | -0.13(-0.63%) |
Jan 26, 2022 | 20.65 | 20.74 | 20.55 | 20.62 | 5,200 | +0.18(+0.88%) |
Jan 25, 2022 | 20.02 | 20.48 | 19.97 | 20.44 | 6,334 | +0.20(+0.99%) |
Jan 24, 2022 | 19.99 | 20.24 | 19.68 | 20.24 | 14,142 | -0.10(-0.49%) |
Jan 21, 2022 | 20.36 | 20.50 | 20.33 | 20.34 | 11,355 | -0.59(-2.82%) |
Jan 20, 2022 | 21.14 | 21.16 | 20.93 | 20.93 | 6,055 | -0.21(-0.99%) |
Jan 19, 2022 | 21.09 | 21.23 | 21.09 | 21.14 | 9,986 | -0.08(-0.38%) |
Jan 18, 2022 | 21.39 | 21.40 | 21.20 | 21.22 | 1,191 | -0.23(-1.07%) |
Jan 17, 2022 | 21.36 | 21.50 | 21.36 | 21.45 | 7,234 | +0.13(+0.61%) |
Jan 14, 2022 | 21.34 | 21.34 | 21.20 | 21.32 | 6,327 | -0.04(-0.19%) |
Jan 13, 2022 | 21.38 | 21.41 | 21.30 | 21.36 | 4,542 | +0.03(+0.14%) |
Jan 12, 2022 | 21.22 | 21.33 | 21.21 | 21.33 | 13,480 | +0.20(+0.95%) |
Jan 11, 2022 | 20.88 | 21.16 | 20.88 | 21.13 | 7,992 | +0.30(+1.44%) |
Jan 10, 2022 | 20.75 | 20.85 | 20.75 | 20.83 | 3,200 | +0.00(+0.00%) |
Jan 07, 2022 | 20.85 | 20.90 | 20.83 | 20.83 | 8,014 | +0.00(+0.00%) |
Jan 06, 2022 | 20.69 | 20.88 | 20.69 | 20.83 | 4,948 | +0.25(+1.21%) |
Jan 05, 2022 | 20.84 | 20.91 | 20.58 | 20.58 | 2,491 | -0.19(-0.91%) |