Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.94 | 23.03 | 22.75 | 22.75 | 18,493 | -0.03(-0.13%) |
Mar 30, 2022 | 22.73 | 22.88 | 22.67 | 22.78 | 11,313 | -0.16(-0.70%) |
Mar 29, 2022 | 22.82 | 23.01 | 22.80 | 22.94 | 15,061 | +0.29(+1.28%) |
Mar 28, 2022 | 22.50 | 22.69 | 22.38 | 22.65 | 29,763 | -0.23(-1.01%) |
Mar 25, 2022 | 23.36 | 23.36 | 22.53 | 22.88 | 16,226 | -0.79(-3.34%) |
Mar 24, 2022 | 23.50 | 23.67 | 23.28 | 23.67 | 5,578 | +0.18(+0.77%) |
Mar 23, 2022 | 23.09 | 23.49 | 22.97 | 23.49 | 10,687 | +0.00(+0.00%) |
Mar 22, 2022 | 23.37 | 23.83 | 23.29 | 23.49 | 7,609 | +0.04(+0.17%) |
Mar 21, 2022 | 23.51 | 23.67 | 23.31 | 23.45 | 13,165 | -0.25(-1.05%) |
Mar 18, 2022 | 22.30 | 23.70 | 22.30 | 23.70 | 37,762 | +0.36(+1.54%) |
Mar 17, 2022 | 23.17 | 23.34 | 22.82 | 23.34 | 9,267 | -0.30(-1.27%) |
Mar 16, 2022 | 23.53 | 23.75 | 23.02 | 23.64 | 39,529 | +0.31(+1.33%) |
Mar 15, 2022 | 23.07 | 23.37 | 22.93 | 23.33 | 55,570 | -0.02(-0.09%) |
Mar 14, 2022 | 23.61 | 23.79 | 23.12 | 23.35 | 37,180 | +0.25(+1.08%) |
Mar 11, 2022 | 23.74 | 24.08 | 23.10 | 23.10 | 7,638 | +0.53(+2.35%) |
Mar 10, 2022 | 22.73 | 23.02 | 22.32 | 22.57 | 17,856 | -0.16(-0.70%) |
Mar 09, 2022 | 22.50 | 23.25 | 22.50 | 22.73 | 170,958 | -0.47(-2.03%) |
Mar 08, 2022 | 22.69 | 24.10 | 22.43 | 23.20 | 84,086 | +1.94(+9.13%) |
Mar 07, 2022 | 21.61 | 21.61 | 21.04 | 21.26 | 58,655 | +0.56(+2.68%) |
Mar 04, 2022 | 21.04 | 21.13 | 20.45 | 20.70 | 81,008 | -0.86(-3.97%) |
Mar 03, 2022 | 21.67 | 22.00 | 21.43 | 21.56 | 82,053 | -0.86(-3.84%) |
Mar 02, 2022 | 22.32 | 22.45 | 22.15 | 22.42 | 20,843 | -0.51(-2.22%) |
Mar 01, 2022 | 23.64 | 23.77 | 22.26 | 22.93 | 40,958 | -0.83(-3.49%) |
Feb 28, 2022 | 23.66 | 24.02 | 23.40 | 23.76 | 77,348 | +1.61(+7.27%) |
Feb 25, 2022 | 21.69 | 22.15 | 21.74 | 22.15 | 31,526 | -0.23(-1.03%) |
Feb 24, 2022 | 20.84 | 22.39 | 20.84 | 22.38 | 26,676 | +2.07(+10.19%) |
Feb 23, 2022 | 20.88 | 20.89 | 20.20 | 20.31 | 53,539 | -0.41(-1.98%) |
Feb 22, 2022 | 20.80 | 20.84 | 20.28 | 20.72 | 39,735 | -0.14(-0.67%) |
Feb 18, 2022 | 20.86 | 0 | -0.95(-4.36%) | |||
Feb 17, 2022 | 21.62 | 21.81 | 21.19 | 21.81 | 22,780 | -0.03(-0.14%) |
Feb 16, 2022 | 21.71 | 21.84 | 21.54 | 21.84 | 5,325 | -0.19(-0.86%) |
Feb 15, 2022 | 21.73 | 22.04 | 21.61 | 22.03 | 48,202 | +1.33(+6.43%) |
Feb 14, 2022 | 21.03 | 21.11 | 20.66 | 20.70 | 49,008 | -0.34(-1.62%) |
Feb 11, 2022 | 21.50 | 21.62 | 20.80 | 21.04 | 24,222 | -0.84(-3.84%) |
Feb 10, 2022 | 21.61 | 22.20 | 21.61 | 21.88 | 33,016 | -0.37(-1.66%) |
Feb 09, 2022 | 22.40 | 22.40 | 22.10 | 22.25 | 8,952 | +0.45(+2.06%) |
Feb 08, 2022 | 21.62 | 21.84 | 21.55 | 21.80 | 12,219 | -0.03(-0.14%) |
Feb 07, 2022 | 21.98 | 22.07 | 21.70 | 21.83 | 12,877 | -0.32(-1.44%) |
Feb 04, 2022 | 21.95 | 22.23 | 21.86 | 22.15 | 6,319 | -0.23(-1.03%) |
Feb 03, 2022 | 22.17 | 22.40 | 22.38 | 16,233 | +0.16(+0.72%) | |
Feb 02, 2022 | 22.32 | 22.32 | 22.12 | 22.22 | 13,328 | +0.08(+0.36%) |
Feb 01, 2022 | 22.32 | 22.32 | 21.98 | 22.14 | 29,844 | -0.06(-0.27%) |
Jan 31, 2022 | 21.87 | 22.27 | 21.87 | 22.20 | 35,632 | +0.46(+2.12%) |
Jan 28, 2022 | 21.57 | 21.74 | 21.27 | 21.74 | 27,310 | -0.09(-0.41%) |
Jan 27, 2022 | 22.11 | 22.15 | 21.68 | 21.83 | 37,207 | +0.17(+0.78%) |
Jan 26, 2022 | 22.08 | 22.08 | 21.47 | 21.66 | 36,973 | +0.68(+3.25%) |
Jan 25, 2022 | 20.88 | 21.10 | 20.46 | 20.98 | 23,504 | +0.14(+0.66%) |
Jan 24, 2022 | 20.25 | 20.84 | 20.17 | 20.84 | 30,929 | -0.90(-4.13%) |
Jan 21, 2022 | 21.78 | 21.89 | 21.46 | 21.74 | 109,239 | -3.63(-14.32%) |
Jan 20, 2022 | 25.93 | 25.95 | 24.89 | 25.37 | 16,270 | +0.03(+0.12%) |
Jan 19, 2022 | 25.44 | 25.49 | 25.34 | 25.34 | 5,111 | +0.02(+0.08%) |
Jan 18, 2022 | 25.32 | 25.65 | 25.23 | 25.32 | 25,216 | -0.21(-0.82%) |
Jan 14, 2022 | 25.53 | 0 | -0.25(-0.97%) | |||
Jan 13, 2022 | 26.30 | 26.33 | 25.78 | 25.78 | 5,444 | +0.08(+0.31%) |
Jan 12, 2022 | 25.36 | 25.70 | 25.36 | 25.70 | 5,667 | +0.13(+0.51%) |
Jan 11, 2022 | 25.13 | 25.57 | 25.13 | 25.57 | 21,793 | +0.58(+2.32%) |
Jan 10, 2022 | 25.06 | 25.43 | 24.89 | 24.99 | 33,322 | -0.62(-2.42%) |
Jan 07, 2022 | 25.55 | 25.64 | 25.47 | 25.61 | 6,115 | +0.00(+0.00%) |
Jan 06, 2022 | 25.65 | 25.91 | 25.61 | 25.61 | 19,808 | -0.64(-2.44%) |
Jan 05, 2022 | 26.40 | 26.82 | 26.25 | 26.25 | 9,022 | -0.21(-0.79%) |
Jan 04, 2022 | 26.71 | 26.86 | 26.46 | 26.46 | 16,806 | +0.07(+0.27%) |