Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.80 | 22.16 | 21.78 | 22.09 | 273,369 | +0.25(+1.16%) |
Mar 30, 2022 | 21.54 | 21.88 | 21.37 | 21.84 | 167,345 | +0.26(+1.21%) |
Mar 29, 2022 | 21.49 | 21.68 | 21.21 | 21.58 | 244,887 | +0.10(+0.48%) |
Mar 28, 2022 | 21.97 | 22.12 | 21.36 | 21.48 | 303,949 | -0.54(-2.46%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.98 | 22.02 | 163,015 | -0.35(-1.57%) |
Mar 24, 2022 | 22.68 | 22.72 | 22.36 | 22.37 | 155,656 | -0.32(-1.42%) |
Mar 23, 2022 | 22.69 | 22.82 | 22.69 | 22.69 | 72,912 | -0.03(-0.12%) |
Mar 22, 2022 | 22.81 | 22.87 | 22.72 | 22.72 | 117,880 | -0.16(-0.69%) |
Mar 21, 2022 | 22.96 | 23.00 | 22.80 | 22.88 | 101,691 | -0.11(-0.49%) |
Mar 18, 2022 | 23.08 | 23.09 | 22.89 | 22.99 | 94,634 | -0.01(-0.04%) |
Mar 17, 2022 | 23.08 | 23.14 | 22.94 | 23.00 | 115,034 | -0.08(-0.36%) |
Mar 16, 2022 | 22.94 | 23.12 | 22.88 | 23.08 | 112,260 | +0.17(+0.73%) |
Mar 15, 2022 | 22.84 | 22.96 | 22.78 | 22.92 | 73,865 | +0.07(+0.33%) |
Mar 14, 2022 | 22.82 | 22.95 | 22.70 | 22.84 | 162,087 | -0.06(-0.28%) |
Mar 11, 2022 | 22.73 | 23.04 | 22.67 | 22.90 | 153,858 | +0.09(+0.41%) |
Mar 10, 2022 | 22.86 | 22.88 | 22.62 | 22.81 | 77,798 | -0.09(-0.41%) |
Mar 09, 2022 | 23.00 | 23.00 | 22.76 | 22.90 | 44,619 | -0.07(-0.32%) |
Mar 08, 2022 | 23.05 | 23.05 | 22.75 | 22.98 | 124,001 | -0.17(-0.72%) |
Mar 07, 2022 | 23.20 | 23.21 | 23.06 | 23.15 | 90,043 | -0.10(-0.44%) |
Mar 04, 2022 | 23.23 | 23.31 | 23.07 | 23.25 | 70,529 | +0.02(+0.08%) |
Mar 03, 2022 | 23.19 | 23.31 | 23.16 | 23.23 | 58,129 | -0.01(-0.04%) |
Mar 02, 2022 | 23.23 | 23.34 | 23.03 | 23.24 | 83,383 | +0.03(+0.12%) |
Mar 01, 2022 | 23.12 | 23.35 | 23.10 | 23.21 | 80,234 | +0.09(+0.40%) |
Feb 28, 2022 | 22.94 | 23.12 | 22.93 | 23.12 | 61,546 | +0.14(+0.61%) |
Feb 25, 2022 | 22.80 | 23.03 | 22.64 | 22.98 | 94,559 | +0.22(+0.98%) |
Feb 24, 2022 | 22.59 | 22.76 | 22.48 | 22.76 | 101,854 | +0.16(+0.70%) |
Feb 23, 2022 | 22.80 | 22.83 | 22.57 | 22.60 | 118,334 | -0.17(-0.74%) |
Feb 22, 2022 | 22.75 | 22.86 | 22.76 | 101,439 | -0.16(-0.69%) | |
Feb 18, 2022 | 22.92 | 0 | +0.04(+0.16%) | |||
Feb 17, 2022 | 23.31 | 23.32 | 22.84 | 22.89 | 218,376 | -0.40(-1.72%) |
Feb 16, 2022 | 23.05 | 23.29 | 22.93 | 23.29 | 111,921 | +0.27(+1.17%) |
Feb 15, 2022 | 22.91 | 23.17 | 22.87 | 23.02 | 105,152 | +0.11(+0.49%) |
Feb 14, 2022 | 23.04 | 23.05 | 22.85 | 22.90 | 116,602 | -0.15(-0.64%) |
Feb 11, 2022 | 23.00 | 23.15 | 22.93 | 23.05 | 126,850 | +0.05(+0.20%) |
Feb 10, 2022 | 22.88 | 23.06 | 22.84 | 23.00 | 174,411 | +0.03(+0.12%) |
Feb 09, 2022 | 23.08 | 23.26 | 22.98 | 22.98 | 59,403 | -0.08(-0.36%) |
Feb 08, 2022 | 22.97 | 23.30 | 22.97 | 23.06 | 88,882 | +0.06(+0.24%) |
Feb 07, 2022 | 23.01 | 23.10 | 22.98 | 23.00 | 82,894 | +0.04(+0.16%) |
Feb 04, 2022 | 23.09 | 23.16 | 22.93 | 22.97 | 175,481 | -0.18(-0.76%) |
Feb 03, 2022 | 23.34 | 23.11 | 23.14 | 75,947 | -0.31(-1.31%) | |
Feb 02, 2022 | 23.41 | 23.60 | 23.41 | 23.45 | 50,240 | +0.07(+0.28%) |
Feb 01, 2022 | 23.34 | 23.49 | 23.33 | 23.39 | 83,835 | +0.08(+0.36%) |
Jan 31, 2022 | 23.06 | 23.42 | 23.30 | 116,559 | +0.21(+0.93%) | |
Jan 28, 2022 | 22.85 | 23.13 | 22.77 | 23.09 | 167,840 | +0.22(+0.98%) |
Jan 27, 2022 | 22.96 | 23.05 | 22.76 | 22.87 | 103,491 | -0.04(-0.16%) |
Jan 26, 2022 | 23.14 | 23.20 | 22.84 | 22.90 | 81,106 | -0.19(-0.81%) |
Jan 25, 2022 | 22.90 | 23.23 | 22.90 | 23.09 | 192,199 | +0.12(+0.53%) |
Jan 24, 2022 | 23.25 | 23.27 | 22.89 | 22.97 | 256,478 | -0.29(-1.24%) |
Jan 21, 2022 | 23.33 | 23.45 | 23.22 | 23.26 | 119,899 | -0.05(-0.20%) |
Jan 20, 2022 | 23.39 | 23.52 | 23.26 | 23.30 | 130,114 | +0.00(+0.00%) |
Jan 19, 2022 | 23.41 | 23.55 | 23.24 | 23.30 | 154,534 | -0.05(-0.20%) |
Jan 18, 2022 | 23.56 | 23.67 | 23.11 | 23.35 | 367,453 | -0.30(-1.26%) |
Jan 14, 2022 | 23.65 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.69 | 23.76 | 23.65 | 23.66 | 89,931 | -0.10(-0.42%) |
Jan 12, 2022 | 23.67 | 23.79 | 23.67 | 23.76 | 56,603 | +0.09(+0.39%) |
Jan 11, 2022 | 23.75 | 23.77 | 23.66 | 23.66 | 65,302 | -0.03(-0.12%) |
Jan 10, 2022 | 23.77 | 23.81 | 23.62 | 23.69 | 122,641 | -0.03(-0.12%) |
Jan 07, 2022 | 23.93 | 23.96 | 23.66 | 23.72 | 84,955 | -0.20(-0.85%) |
Jan 06, 2022 | 23.93 | 23.95 | 23.81 | 23.92 | 63,550 | +0.02(+0.08%) |
Jan 05, 2022 | 23.93 | 24.07 | 23.90 | 23.90 | 96,369 | -0.09(-0.39%) |
Jan 04, 2022 | 24.10 | 24.10 | 23.92 | 24.00 | 75,235 | -0.11(-0.46%) |