Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.40 | 22.01 | 21.40 | 21.82 | 321,758 | +0.27(+1.25%) |
Mar 30, 2022 | 22.42 | 22.56 | 21.54 | 21.55 | 818,159 | -0.91(-4.04%) |
Mar 29, 2022 | 21.91 | 22.52 | 21.89 | 22.45 | 317,192 | +0.67(+3.06%) |
Mar 28, 2022 | 21.63 | 22.00 | 21.44 | 21.79 | 372,766 | -0.08(-0.36%) |
Mar 25, 2022 | 21.45 | 21.93 | 21.40 | 21.87 | 353,254 | +0.53(+2.48%) |
Mar 24, 2022 | 21.02 | 21.51 | 20.77 | 21.34 | 320,403 | +0.32(+1.52%) |
Mar 23, 2022 | 21.64 | 22.31 | 20.34 | 21.02 | 644,496 | +0.95(+4.72%) |
Mar 22, 2022 | 20.07 | 20.28 | 19.91 | 20.07 | 345,994 | +0.14(+0.70%) |
Mar 21, 2022 | 19.86 | 20.21 | 19.57 | 19.93 | 340,468 | -0.08(-0.40%) |
Mar 18, 2022 | 19.77 | 20.05 | 19.56 | 20.01 | 364,107 | +0.28(+1.41%) |
Mar 17, 2022 | 19.36 | 19.75 | 19.31 | 19.73 | 133,717 | +0.28(+1.43%) |
Mar 16, 2022 | 19.64 | 19.78 | 19.11 | 19.45 | 227,565 | -0.09(-0.46%) |
Mar 15, 2022 | 19.39 | 19.60 | 19.30 | 19.54 | 234,026 | +0.30(+1.55%) |
Mar 14, 2022 | 19.49 | 19.51 | 18.97 | 19.24 | 307,308 | -0.09(-0.46%) |
Mar 11, 2022 | 19.44 | 19.84 | 19.11 | 19.33 | 233,827 | +0.01(+0.05%) |
Mar 10, 2022 | 19.02 | 19.39 | 18.90 | 19.32 | 228,532 | +0.00(+0.00%) |
Mar 09, 2022 | 19.14 | 19.45 | 18.81 | 19.32 | 221,312 | +0.54(+2.86%) |
Mar 08, 2022 | 18.56 | 18.98 | 18.31 | 18.79 | 233,169 | +0.40(+2.17%) |
Mar 07, 2022 | 18.11 | 18.72 | 18.07 | 18.39 | 285,467 | +0.30(+1.65%) |
Mar 04, 2022 | 17.53 | 18.10 | 17.47 | 18.09 | 163,938 | +0.30(+1.68%) |
Mar 03, 2022 | 17.56 | 17.79 | 17.50 | 17.79 | 150,222 | +0.28(+1.59%) |
Mar 02, 2022 | 17.05 | 17.53 | 16.84 | 17.51 | 193,878 | +0.62(+3.66%) |
Mar 01, 2022 | 17.07 | 17.31 | 16.66 | 16.89 | 239,560 | -0.30(-1.74%) |
Feb 28, 2022 | 16.93 | 17.23 | 16.93 | 17.19 | 225,453 | +0.14(+0.82%) |
Feb 25, 2022 | 16.92 | 17.21 | 16.88 | 17.05 | 113,008 | +0.26(+1.54%) |
Feb 24, 2022 | 16.34 | 16.87 | 16.19 | 16.79 | 149,008 | +0.19(+1.14%) |
Feb 23, 2022 | 17.08 | 17.12 | 16.55 | 16.60 | 105,076 | -0.30(-1.77%) |
Feb 22, 2022 | 17.05 | 17.24 | 16.77 | 16.90 | 165,380 | -0.35(-2.02%) |
Feb 18, 2022 | 17.25 | 0 | +0.06(+0.35%) | |||
Feb 17, 2022 | 17.32 | 17.35 | 17.10 | 17.19 | 100,644 | -0.34(-1.93%) |
Feb 16, 2022 | 17.39 | 17.60 | 17.28 | 17.53 | 129,977 | +0.06(+0.34%) |
Feb 15, 2022 | 17.23 | 17.74 | 17.23 | 17.47 | 173,884 | +0.49(+2.88%) |
Feb 14, 2022 | 17.07 | 17.30 | 16.85 | 16.98 | 211,953 | +0.02(+0.12%) |
Feb 11, 2022 | 17.36 | 17.40 | 16.73 | 16.96 | 178,003 | -0.25(-1.45%) |
Feb 10, 2022 | 17.59 | 17.88 | 17.19 | 17.21 | 224,906 | -0.73(-4.06%) |
Feb 09, 2022 | 17.76 | 17.95 | 17.58 | 17.94 | 187,859 | +0.25(+1.41%) |
Feb 08, 2022 | 17.43 | 17.71 | 17.34 | 17.69 | 128,008 | +0.36(+2.07%) |
Feb 07, 2022 | 17.23 | 17.50 | 17.20 | 17.33 | 179,762 | +0.06(+0.35%) |
Feb 04, 2022 | 17.16 | 17.46 | 17.02 | 17.27 | 189,052 | -0.03(-0.17%) |
Feb 03, 2022 | 17.50 | 17.29 | 17.30 | 164,259 | -0.28(-1.59%) | |
Feb 02, 2022 | 17.74 | 17.82 | 17.28 | 17.58 | 199,874 | -0.16(-0.90%) |
Feb 01, 2022 | 17.45 | 17.95 | 17.45 | 17.74 | 193,868 | -0.05(-0.28%) |
Jan 31, 2022 | 17.13 | 17.81 | 17.79 | 246,362 | +0.42(+2.41%) | |
Jan 28, 2022 | 17.46 | 17.46 | 16.85 | 17.37 | 202,535 | +0.04(+0.23%) |
Jan 27, 2022 | 17.78 | 18.22 | 17.15 | 17.33 | 195,064 | -0.54(-3.01%) |
Jan 26, 2022 | 18.67 | 18.74 | 17.78 | 17.87 | 157,947 | -0.62(-3.34%) |
Jan 25, 2022 | 18.74 | 18.77 | 17.98 | 18.49 | 182,472 | -0.50(-2.62%) |
Jan 24, 2022 | 17.94 | 19.01 | 17.90 | 18.99 | 297,520 | +0.75(+4.10%) |
Jan 21, 2022 | 18.30 | 18.84 | 18.12 | 18.24 | 212,585 | +0.00(+0.00%) |
Jan 20, 2022 | 19.11 | 19.17 | 18.20 | 18.24 | 154,346 | -0.78(-4.09%) |
Jan 19, 2022 | 19.61 | 19.74 | 18.99 | 19.02 | 155,968 | -0.71(-3.59%) |
Jan 18, 2022 | 19.91 | 20.03 | 19.67 | 19.72 | 225,998 | -0.37(-1.84%) |
Jan 14, 2022 | 20.09 | 0 | -0.09(-0.44%) | |||
Jan 13, 2022 | 20.14 | 20.40 | 20.13 | 20.18 | 105,341 | +0.16(+0.80%) |
Jan 12, 2022 | 20.33 | 20.40 | 20.01 | 20.02 | 160,769 | -0.20(-0.99%) |
Jan 11, 2022 | 19.98 | 20.26 | 19.77 | 20.22 | 149,229 | +0.23(+1.15%) |
Jan 10, 2022 | 20.06 | 20.28 | 19.88 | 19.99 | 194,676 | -0.33(-1.62%) |
Jan 07, 2022 | 20.14 | 20.59 | 20.07 | 20.32 | 198,239 | +0.32(+1.59%) |
Jan 06, 2022 | 20.11 | 20.39 | 19.93 | 20.00 | 187,118 | +0.05(+0.25%) |
Jan 05, 2022 | 19.75 | 20.58 | 19.74 | 19.95 | 211,084 | -0.90(-4.30%) |
Jan 04, 2022 | 20.65 | 21.19 | 20.65 | 20.85 | 184,935 | +0.20(+0.97%) |