Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.79 | 18.00 | 17.79 | 18.00 | 27,989 | +0.26(+1.46%) |
Mar 30, 2022 | 17.70 | 17.79 | 17.68 | 17.74 | 18,093 | +0.09(+0.51%) |
Mar 29, 2022 | 17.47 | 17.67 | 17.47 | 17.65 | 52,742 | +0.08(+0.48%) |
Mar 28, 2022 | 17.69 | 17.69 | 17.57 | 17.57 | 2,547 | -0.15(-0.84%) |
Mar 25, 2022 | 17.87 | 17.87 | 17.65 | 17.72 | 3,562 | -0.22(-1.25%) |
Mar 24, 2022 | 17.94 | 17.94 | 17.94 | 17.94 | 406 | -0.04(-0.25%) |
Mar 23, 2022 | 17.98 | 18.03 | 17.95 | 17.99 | 8,586 | -0.02(-0.14%) |
Mar 22, 2022 | 17.97 | 18.01 | 17.97 | 18.01 | 2,695 | -0.01(-0.06%) |
Mar 21, 2022 | 18.24 | 18.24 | 18.02 | 18.02 | 6,303 | -0.17(-0.95%) |
Mar 18, 2022 | 18.09 | 18.24 | 18.08 | 18.19 | 18,948 | +0.09(+0.52%) |
Mar 17, 2022 | 18.07 | 18.18 | 18.05 | 18.10 | 2,407 | +0.06(+0.33%) |
Mar 16, 2022 | 17.99 | 18.06 | 17.94 | 18.04 | 5,958 | -0.04(-0.22%) |
Mar 15, 2022 | 18.08 | 18.08 | 18.08 | 18.08 | 3,028 | -0.05(-0.27%) |
Mar 14, 2022 | 18.27 | 18.27 | 18.12 | 18.13 | 8,654 | -0.23(-1.25%) |
Mar 11, 2022 | 18.48 | 18.48 | 18.36 | 18.36 | 863 | -0.07(-0.38%) |
Mar 10, 2022 | 18.56 | 18.56 | 18.41 | 18.43 | 30,191 | -0.18(-0.99%) |
Mar 09, 2022 | 18.63 | 18.66 | 18.61 | 18.61 | 1,777 | -0.04(-0.21%) |
Mar 08, 2022 | 18.61 | 18.68 | 18.54 | 18.65 | 5,149 | +0.01(+0.05%) |
Mar 07, 2022 | 18.71 | 18.74 | 18.64 | 18.64 | 3,252 | -0.26(-1.35%) |
Mar 04, 2022 | 18.85 | 18.94 | 18.82 | 18.90 | 2,029 | -0.01(-0.04%) |
Mar 03, 2022 | 18.87 | 18.92 | 18.87 | 18.91 | 11,219 | +0.12(+0.66%) |
Mar 02, 2022 | 18.87 | 18.92 | 18.78 | 18.78 | 3,201 | -0.21(-1.10%) |
Mar 01, 2022 | 18.87 | 18.99 | 18.87 | 18.99 | 5,031 | +0.20(+1.06%) |
Feb 28, 2022 | 18.84 | 18.84 | 18.66 | 18.79 | 1,293 | +0.08(+0.42%) |
Feb 25, 2022 | 18.53 | 18.71 | 18.62 | 18.71 | 2,425 | +0.16(+0.86%) |
Feb 24, 2022 | 18.48 | 18.60 | 18.48 | 18.55 | 2,683 | +0.05(+0.29%) |
Feb 23, 2022 | 18.48 | 18.54 | 18.44 | 18.50 | 8,490 | -0.02(-0.13%) |
Feb 22, 2022 | 18.62 | 18.62 | 18.52 | 18.52 | 3,221 | -0.19(-1.01%) |
Feb 18, 2022 | 18.71 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 18.75 | 18.75 | 18.70 | 18.72 | 1,861 | +0.13(+0.72%) |
Feb 16, 2022 | 18.46 | 18.59 | 18.46 | 18.59 | 29,708 | +0.13(+0.73%) |
Feb 15, 2022 | 18.42 | 18.47 | 18.41 | 18.45 | 10,398 | -0.07(-0.38%) |
Feb 14, 2022 | 18.67 | 18.67 | 18.48 | 18.52 | 95,742 | -0.19(-1.01%) |
Feb 11, 2022 | 19.02 | 19.02 | 18.67 | 18.71 | 8,483 | -0.19(-1.00%) |
Feb 10, 2022 | 18.98 | 18.98 | 18.74 | 18.90 | 4,490 | -0.11(-0.60%) |
Feb 09, 2022 | 19.05 | 19.05 | 19.02 | 19.02 | 1,598 | -0.04(-0.23%) |
Feb 08, 2022 | 19.06 | 19.06 | 19.00 | 19.06 | 1,778 | -0.02(-0.13%) |
Feb 07, 2022 | 19.16 | 19.16 | 19.01 | 19.08 | 14,021 | +0.03(+0.16%) |
Feb 04, 2022 | 19.08 | 19.08 | 18.98 | 19.05 | 7,921 | -0.19(-0.98%) |
Feb 03, 2022 | 19.47 | 19.24 | 19.24 | 2,839 | -0.09(-0.46%) | |
Feb 02, 2022 | 19.38 | 19.40 | 19.32 | 19.33 | 2,856 | +0.03(+0.15%) |
Feb 01, 2022 | 19.12 | 19.39 | 19.12 | 19.30 | 2,205 | +0.13(+0.66%) |
Jan 31, 2022 | 19.15 | 19.13 | 19.18 | 15,971 | +0.07(+0.37%) | |
Jan 28, 2022 | 19.12 | 19.12 | 19.10 | 19.10 | 2,006 | -0.11(-0.59%) |
Jan 27, 2022 | 19.29 | 19.29 | 19.17 | 19.22 | 3,921 | -0.15(-0.79%) |
Jan 26, 2022 | 19.48 | 19.48 | 19.33 | 19.37 | 9,525 | +0.06(+0.33%) |
Jan 25, 2022 | 19.19 | 19.40 | 19.12 | 19.31 | 3,192 | +0.07(+0.39%) |
Jan 24, 2022 | 19.11 | 19.35 | 19.10 | 19.23 | 5,686 | -0.03(-0.16%) |
Jan 21, 2022 | 19.16 | 19.36 | 19.16 | 19.26 | 3,112 | +0.02(+0.11%) |
Jan 20, 2022 | 19.40 | 19.62 | 19.23 | 19.24 | 20,711 | -0.14(-0.72%) |
Jan 19, 2022 | 19.53 | 19.53 | 19.38 | 19.38 | 11,953 | -0.25(-1.27%) |
Jan 18, 2022 | 19.89 | 19.89 | 19.60 | 19.63 | 20,471 | -0.37(-1.87%) |
Jan 14, 2022 | 20.00 | 0 | -0.17(-0.86%) | |||
Jan 13, 2022 | 20.24 | 20.26 | 20.14 | 20.18 | 3,068 | -0.09(-0.46%) |
Jan 12, 2022 | 20.36 | 20.38 | 20.26 | 20.27 | 10,465 | -0.07(-0.34%) |
Jan 11, 2022 | 20.44 | 20.44 | 20.33 | 20.34 | 6,650 | -0.04(-0.18%) |
Jan 10, 2022 | 20.28 | 20.42 | 20.28 | 20.38 | 2,222 | -0.01(-0.03%) |
Jan 07, 2022 | 20.47 | 20.47 | 20.32 | 20.39 | 6,770 | +0.02(+0.10%) |
Jan 06, 2022 | 20.44 | 20.44 | 20.34 | 20.37 | 6,617 | -0.12(-0.58%) |
Jan 05, 2022 | 20.64 | 20.64 | 20.48 | 20.48 | 4,789 | -0.19(-0.91%) |
Jan 04, 2022 | 20.81 | 20.81 | 20.63 | 20.67 | 22,293 | -0.12(-0.57%) |