Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.52 | 21.92 | 21.14 | 21.24 | 72,691 | -0.34(-1.58%) |
Mar 30, 2022 | 22.15 | 22.65 | 21.49 | 21.58 | 51,907 | -0.47(-2.13%) |
Mar 29, 2022 | 22.93 | 23.09 | 21.71 | 22.05 | 123,521 | -0.73(-3.20%) |
Mar 28, 2022 | 23.24 | 23.80 | 22.66 | 22.78 | 72,777 | -0.67(-2.86%) |
Mar 25, 2022 | 23.10 | 23.50 | 22.35 | 23.45 | 89,266 | +0.45(+1.96%) |
Mar 24, 2022 | 23.09 | 23.28 | 22.66 | 23.00 | 82,068 | -0.05(-0.22%) |
Mar 23, 2022 | 23.52 | 23.52 | 22.89 | 23.05 | 50,151 | -0.60(-2.54%) |
Mar 22, 2022 | 23.96 | 24.02 | 23.51 | 23.65 | 69,021 | -0.23(-0.96%) |
Mar 21, 2022 | 23.63 | 23.92 | 23.40 | 23.88 | 72,399 | +0.36(+1.53%) |
Mar 18, 2022 | 23.39 | 23.64 | 23.11 | 23.52 | 156,027 | +0.19(+0.81%) |
Mar 17, 2022 | 22.57 | 23.38 | 22.57 | 23.33 | 36,195 | +0.55(+2.41%) |
Mar 16, 2022 | 22.34 | 22.94 | 21.34 | 22.78 | 58,955 | +0.56(+2.52%) |
Mar 15, 2022 | 22.62 | 22.74 | 21.96 | 22.22 | 80,862 | -0.37(-1.64%) |
Mar 14, 2022 | 22.09 | 22.71 | 22.04 | 22.59 | 87,033 | +0.59(+2.68%) |
Mar 11, 2022 | 21.71 | 22.41 | 21.71 | 22.00 | 74,459 | +0.37(+1.71%) |
Mar 10, 2022 | 20.98 | 21.67 | 20.89 | 21.63 | 39,027 | +0.30(+1.41%) |
Mar 09, 2022 | 21.03 | 21.78 | 21.03 | 21.33 | 184,665 | +0.48(+2.30%) |
Mar 08, 2022 | 20.60 | 20.99 | 20.22 | 20.85 | 129,276 | +0.19(+0.92%) |
Mar 07, 2022 | 19.80 | 20.94 | 19.63 | 20.66 | 150,911 | +0.99(+5.03%) |
Mar 04, 2022 | 20.61 | 20.61 | 19.39 | 19.67 | 83,781 | -1.24(-5.93%) |
Mar 03, 2022 | 21.31 | 21.31 | 20.45 | 20.91 | 81,155 | -0.03(-0.14%) |
Mar 02, 2022 | 20.42 | 20.98 | 20.21 | 20.94 | 83,480 | +0.69(+3.41%) |
Mar 01, 2022 | 19.75 | 20.50 | 19.75 | 20.25 | 102,734 | +0.29(+1.45%) |
Feb 28, 2022 | 19.51 | 20.00 | 19.48 | 19.96 | 93,325 | +0.18(+0.91%) |
Feb 25, 2022 | 18.99 | 19.84 | 19.09 | 19.78 | 66,842 | +0.94(+4.99%) |
Feb 24, 2022 | 17.65 | 18.93 | 17.51 | 18.84 | 97,421 | +0.79(+4.38%) |
Feb 23, 2022 | 18.23 | 18.26 | 17.60 | 18.05 | 67,280 | -0.18(-0.99%) |
Feb 22, 2022 | 18.50 | 18.74 | 18.21 | 18.23 | 66,261 | -0.44(-2.36%) |
Feb 18, 2022 | 18.67 | 0 | +0.46(+2.53%) | |||
Feb 17, 2022 | 17.77 | 18.52 | 17.39 | 18.21 | 126,281 | +0.19(+1.05%) |
Feb 16, 2022 | 17.69 | 18.09 | 17.58 | 18.02 | 51,119 | +0.35(+1.98%) |
Feb 15, 2022 | 17.54 | 17.84 | 16.97 | 17.67 | 95,365 | +0.37(+2.14%) |
Feb 14, 2022 | 17.70 | 18.01 | 17.18 | 17.30 | 87,441 | -0.29(-1.68%) |
Feb 11, 2022 | 17.82 | 18.18 | 17.50 | 17.59 | 72,182 | -0.14(-0.82%) |
Feb 10, 2022 | 19.44 | 19.44 | 17.61 | 17.74 | 153,152 | -1.84(-9.40%) |
Feb 09, 2022 | 20.49 | 20.71 | 19.53 | 19.58 | 82,693 | -0.91(-4.44%) |
Feb 08, 2022 | 19.90 | 20.57 | 19.90 | 20.49 | 37,688 | +0.59(+2.96%) |
Feb 07, 2022 | 20.02 | 20.12 | 19.66 | 19.90 | 44,803 | -0.02(-0.10%) |
Feb 04, 2022 | 20.06 | 20.27 | 19.52 | 19.92 | 74,044 | -0.06(-0.30%) |
Feb 03, 2022 | 20.62 | 19.88 | 19.98 | 48,202 | -0.89(-4.26%) | |
Feb 02, 2022 | 21.48 | 21.81 | 20.76 | 20.87 | 40,452 | -0.61(-2.84%) |
Feb 01, 2022 | 21.42 | 21.61 | 20.97 | 21.48 | 52,112 | +0.09(+0.42%) |
Jan 31, 2022 | 20.92 | 21.41 | 21.39 | 50,096 | +0.32(+1.54%) | |
Jan 28, 2022 | 20.37 | 21.07 | 20.14 | 21.07 | 84,633 | +0.61(+2.96%) |
Jan 27, 2022 | 20.73 | 21.06 | 20.30 | 20.46 | 64,583 | -0.24(-1.16%) |
Jan 26, 2022 | 20.97 | 21.38 | 20.43 | 20.70 | 43,764 | -0.08(-0.38%) |
Jan 25, 2022 | 20.85 | 21.18 | 20.09 | 20.78 | 58,833 | -0.24(-1.14%) |
Jan 24, 2022 | 19.93 | 21.20 | 19.77 | 21.02 | 63,388 | +0.79(+3.91%) |
Jan 21, 2022 | 20.25 | 20.58 | 19.93 | 20.23 | 136,159 | -0.27(-1.32%) |
Jan 20, 2022 | 20.08 | 20.61 | 19.93 | 20.50 | 159,041 | +0.28(+1.38%) |
Jan 19, 2022 | 21.42 | 21.50 | 20.22 | 20.22 | 49,365 | -1.23(-5.73%) |
Jan 18, 2022 | 22.58 | 22.58 | 21.33 | 21.45 | 67,060 | -1.15(-5.09%) |
Jan 14, 2022 | 22.60 | 0 | +0.10(+0.44%) | |||
Jan 13, 2022 | 21.98 | 22.89 | 21.87 | 22.50 | 59,379 | +0.61(+2.79%) |
Jan 12, 2022 | 22.80 | 22.90 | 21.75 | 21.89 | 89,398 | -0.78(-3.44%) |
Jan 11, 2022 | 22.95 | 23.50 | 22.51 | 22.67 | 58,322 | -0.35(-1.52%) |
Jan 10, 2022 | 22.87 | 23.02 | 22.54 | 23.02 | 53,389 | +0.04(+0.17%) |
Jan 07, 2022 | 23.16 | 23.48 | 22.94 | 22.98 | 38,362 | -0.20(-0.86%) |
Jan 06, 2022 | 23.39 | 23.53 | 23.03 | 23.18 | 32,394 | -0.08(-0.34%) |
Jan 05, 2022 | 23.59 | 24.73 | 23.18 | 23.26 | 72,876 | -0.21(-0.89%) |
Jan 04, 2022 | 23.24 | 23.59 | 22.86 | 23.47 | 52,927 | +0.46(+2.00%) |