Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.11 | 20.21 | 19.72 | 19.80 | 202,238 | -0.28(-1.39%) |
Mar 30, 2022 | 20.32 | 20.51 | 20.06 | 20.08 | 118,534 | -0.30(-1.46%) |
Mar 29, 2022 | 20.49 | 20.49 | 20.18 | 20.37 | 156,465 | +0.25(+1.23%) |
Mar 28, 2022 | 20.24 | 20.52 | 20.00 | 20.13 | 72,205 | -0.15(-0.73%) |
Mar 25, 2022 | 20.48 | 20.48 | 20.14 | 20.27 | 82,382 | +0.17(+0.84%) |
Mar 24, 2022 | 20.19 | 20.30 | 20.04 | 20.11 | 73,486 | -0.09(-0.44%) |
Mar 23, 2022 | 20.47 | 20.47 | 20.07 | 20.20 | 67,310 | -0.33(-1.60%) |
Mar 22, 2022 | 20.47 | 20.90 | 20.47 | 20.52 | 53,481 | +0.06(+0.29%) |
Mar 21, 2022 | 20.72 | 20.93 | 20.37 | 20.46 | 79,084 | -0.41(-1.95%) |
Mar 18, 2022 | 20.32 | 21.05 | 20.32 | 20.87 | 204,000 | +0.53(+2.59%) |
Mar 17, 2022 | 19.83 | 20.54 | 19.77 | 20.34 | 134,373 | +0.53(+2.66%) |
Mar 16, 2022 | 19.71 | 19.94 | 19.51 | 19.82 | 103,771 | +0.29(+1.48%) |
Mar 15, 2022 | 19.31 | 19.86 | 19.24 | 19.53 | 106,251 | +0.49(+2.56%) |
Mar 14, 2022 | 19.12 | 19.51 | 18.96 | 19.04 | 88,058 | -0.07(-0.36%) |
Mar 11, 2022 | 20.02 | 20.02 | 19.11 | 19.11 | 81,763 | -0.88(-4.42%) |
Mar 10, 2022 | 19.94 | 20.30 | 19.66 | 20.00 | 77,691 | -0.35(-1.71%) |
Mar 09, 2022 | 20.52 | 20.52 | 20.15 | 20.34 | 51,913 | +0.05(+0.24%) |
Mar 08, 2022 | 20.33 | 20.75 | 20.23 | 20.29 | 116,709 | -0.01(-0.05%) |
Mar 07, 2022 | 20.54 | 20.77 | 20.23 | 20.30 | 143,025 | -0.26(-1.26%) |
Mar 04, 2022 | 20.55 | 20.71 | 20.48 | 20.56 | 118,826 | -0.12(-0.58%) |
Mar 03, 2022 | 20.86 | 20.86 | 20.47 | 20.68 | 79,284 | +0.04(+0.19%) |
Mar 02, 2022 | 20.06 | 20.95 | 20.06 | 20.64 | 102,126 | +0.58(+2.87%) |
Mar 01, 2022 | 20.36 | 20.83 | 19.64 | 20.07 | 151,978 | -0.30(-1.46%) |
Feb 28, 2022 | 19.62 | 20.43 | 19.62 | 20.36 | 146,157 | +0.66(+3.33%) |
Feb 25, 2022 | 19.45 | 19.89 | 19.40 | 19.71 | 131,212 | +0.36(+1.85%) |
Feb 24, 2022 | 18.40 | 19.52 | 18.64 | 19.35 | 225,556 | +0.50(+2.64%) |
Feb 23, 2022 | 19.71 | 20.19 | 18.80 | 18.85 | 148,768 | -0.79(-4.00%) |
Feb 22, 2022 | 22.45 | 23.05 | 19.53 | 19.64 | 217,945 | -4.03(-17.01%) |
Feb 18, 2022 | 23.66 | 0 | +0.16(+0.68%) | |||
Feb 17, 2022 | 23.73 | 23.78 | 23.45 | 23.50 | 86,272 | -0.39(-1.62%) |
Feb 16, 2022 | 24.08 | 24.08 | 23.81 | 23.89 | 75,664 | -0.15(-0.62%) |
Feb 15, 2022 | 23.94 | 24.12 | 23.72 | 24.04 | 93,937 | +0.24(+1.00%) |
Feb 14, 2022 | 23.88 | 24.03 | 23.72 | 23.80 | 115,826 | +0.04(+0.17%) |
Feb 11, 2022 | 23.55 | 23.85 | 23.55 | 23.76 | 90,180 | +0.19(+0.80%) |
Feb 10, 2022 | 23.61 | 23.85 | 23.48 | 23.57 | 76,655 | -0.32(-1.33%) |
Feb 09, 2022 | 23.82 | 23.98 | 23.63 | 23.89 | 74,600 | +0.16(+0.67%) |
Feb 08, 2022 | 23.52 | 23.93 | 23.33 | 23.73 | 71,851 | +0.21(+0.89%) |
Feb 07, 2022 | 23.63 | 23.74 | 23.40 | 23.52 | 72,071 | -0.16(-0.67%) |
Feb 04, 2022 | 23.74 | 23.92 | 23.43 | 23.68 | 73,742 | -0.10(-0.42%) |
Feb 03, 2022 | 23.79 | 23.72 | 23.78 | 75,081 | -0.11(-0.46%) | |
Feb 02, 2022 | 24.00 | 24.21 | 23.79 | 23.89 | 75,161 | -0.16(-0.66%) |
Feb 01, 2022 | 24.14 | 24.17 | 23.83 | 24.05 | 74,691 | -0.15(-0.62%) |
Jan 31, 2022 | 24.19 | 24.20 | 74,027 | -0.10(-0.41%) | ||
Jan 28, 2022 | 23.85 | 24.30 | 23.55 | 24.30 | 60,598 | +0.43(+1.79%) |
Jan 27, 2022 | 24.20 | 24.34 | 23.83 | 23.87 | 59,662 | -0.31(-1.27%) |
Jan 26, 2022 | 24.60 | 25.53 | 24.06 | 24.18 | 79,283 | -0.34(-1.38%) |
Jan 25, 2022 | 25.07 | 25.19 | 24.36 | 24.52 | 87,604 | -0.61(-2.41%) |
Jan 24, 2022 | 23.99 | 25.12 | 23.99 | 25.12 | 95,348 | +0.93(+3.86%) |
Jan 21, 2022 | 23.82 | 24.73 | 23.69 | 24.19 | 92,184 | +0.19(+0.79%) |
Jan 20, 2022 | 24.62 | 24.86 | 23.94 | 24.00 | 88,512 | -0.58(-2.35%) |
Jan 19, 2022 | 24.29 | 24.88 | 24.29 | 24.58 | 104,734 | +0.40(+1.64%) |
Jan 18, 2022 | 25.00 | 25.00 | 24.09 | 24.18 | 74,250 | -0.91(-3.64%) |
Jan 14, 2022 | 25.10 | 0 | +0.08(+0.32%) | |||
Jan 13, 2022 | 25.59 | 25.77 | 24.88 | 25.02 | 54,998 | -0.61(-2.37%) |
Jan 12, 2022 | 25.74 | 25.95 | 25.61 | 25.62 | 101,966 | +0.05(+0.19%) |
Jan 11, 2022 | 25.87 | 25.98 | 25.35 | 25.57 | 88,150 | -0.24(-0.92%) |
Jan 10, 2022 | 25.39 | 25.88 | 25.13 | 25.81 | 80,577 | +0.35(+1.37%) |
Jan 07, 2022 | 25.74 | 25.74 | 25.26 | 25.46 | 55,319 | +0.02(+0.08%) |
Jan 06, 2022 | 25.47 | 25.73 | 25.02 | 25.44 | 82,781 | -0.10(-0.39%) |
Jan 05, 2022 | 25.69 | 26.02 | 25.49 | 25.54 | 70,565 | -0.30(-1.15%) |
Jan 04, 2022 | 26.05 | 26.62 | 25.80 | 25.84 | 59,704 | -0.43(-1.63%) |