Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.27 | 19.27 | 19.03 | 19.06 | 947,868 | -0.33(-1.70%) |
Mar 30, 2022 | 19.51 | 19.58 | 19.31 | 19.39 | 884,161 | -0.19(-0.98%) |
Mar 29, 2022 | 19.26 | 19.58 | 19.25 | 19.58 | 1,666,934 | +0.49(+2.59%) |
Mar 28, 2022 | 18.93 | 19.09 | 18.88 | 19.09 | 866,369 | +0.01(+0.05%) |
Mar 25, 2022 | 19.19 | 19.20 | 18.97 | 19.08 | 1,115,468 | -0.07(-0.38%) |
Mar 24, 2022 | 19.24 | 19.24 | 19.02 | 19.15 | 1,084,973 | +0.20(+1.06%) |
Mar 23, 2022 | 18.90 | 19.08 | 18.84 | 18.95 | 1,298,802 | -0.07(-0.38%) |
Mar 22, 2022 | 18.87 | 19.08 | 18.85 | 19.02 | 2,031,962 | +0.24(+1.27%) |
Mar 21, 2022 | 19.01 | 19.04 | 18.70 | 18.78 | 905,758 | -0.15(-0.77%) |
Mar 18, 2022 | 18.64 | 18.94 | 18.59 | 18.93 | 1,745,062 | +0.27(+1.47%) |
Mar 17, 2022 | 18.43 | 18.66 | 18.36 | 18.66 | 1,761,372 | +0.16(+0.84%) |
Mar 16, 2022 | 18.14 | 18.52 | 18.02 | 18.50 | 2,597,433 | +0.84(+4.76%) |
Mar 15, 2022 | 17.42 | 17.67 | 17.40 | 17.66 | 882,308 | +0.37(+2.17%) |
Mar 14, 2022 | 17.43 | 17.57 | 17.26 | 17.28 | 917,894 | -0.21(-1.20%) |
Mar 11, 2022 | 17.95 | 17.98 | 17.46 | 17.49 | 1,006,493 | -0.25(-1.39%) |
Mar 10, 2022 | 17.65 | 17.78 | 17.43 | 17.74 | 1,166,032 | +0.06(+0.36%) |
Mar 09, 2022 | 17.59 | 17.81 | 17.56 | 17.68 | 1,888,054 | +0.53(+3.09%) |
Mar 08, 2022 | 17.16 | 17.34 | 16.95 | 17.15 | 2,280,423 | -0.12(-0.69%) |
Mar 07, 2022 | 17.55 | 17.58 | 17.25 | 17.27 | 1,638,824 | -0.32(-1.82%) |
Mar 04, 2022 | 17.66 | 17.76 | 17.46 | 17.59 | 1,588,481 | -0.40(-2.24%) |
Mar 03, 2022 | 18.43 | 18.43 | 17.91 | 17.99 | 1,134,845 | -0.54(-2.91%) |
Mar 02, 2022 | 18.62 | 18.62 | 18.38 | 18.53 | 1,788,180 | -0.07(-0.39%) |
Mar 01, 2022 | 18.98 | 19.03 | 18.51 | 18.60 | 2,285,844 | -0.59(-3.10%) |
Feb 28, 2022 | 18.99 | 19.23 | 18.98 | 19.20 | 1,941,095 | -0.31(-1.59%) |
Feb 25, 2022 | 19.23 | 19.52 | 19.29 | 19.51 | 2,344,558 | +0.43(+2.25%) |
Feb 24, 2022 | 18.63 | 19.13 | 18.61 | 19.08 | 4,042,169 | -0.47(-2.39%) |
Feb 23, 2022 | 19.73 | 19.77 | 19.49 | 19.54 | 1,079,032 | -0.18(-0.93%) |
Feb 22, 2022 | 19.78 | 19.90 | 19.67 | 19.73 | 1,676,813 | -0.19(-0.96%) |
Feb 18, 2022 | 19.92 | 0 | -0.15(-0.73%) | |||
Feb 17, 2022 | 20.06 | 20.17 | 20.03 | 20.06 | 1,051,964 | -0.27(-1.35%) |
Feb 16, 2022 | 20.20 | 20.37 | 20.17 | 20.34 | 1,180,570 | +0.18(+0.91%) |
Feb 15, 2022 | 19.95 | 20.18 | 19.95 | 20.16 | 1,682,261 | +0.24(+1.19%) |
Feb 14, 2022 | 20.17 | 20.19 | 19.86 | 19.92 | 1,657,826 | -0.24(-1.18%) |
Feb 11, 2022 | 20.39 | 20.49 | 20.11 | 20.16 | 1,818,865 | -0.20(-0.99%) |
Feb 10, 2022 | 20.40 | 20.63 | 20.32 | 20.36 | 1,576,840 | -0.23(-1.11%) |
Feb 09, 2022 | 20.43 | 20.60 | 20.43 | 20.59 | 1,210,636 | +0.35(+1.72%) |
Feb 08, 2022 | 20.11 | 20.27 | 20.10 | 20.24 | 1,124,562 | +0.33(+1.65%) |
Feb 07, 2022 | 19.94 | 20.01 | 19.87 | 19.91 | 1,483,723 | +0.28(+1.44%) |
Feb 04, 2022 | 19.54 | 19.69 | 19.51 | 19.63 | 798,529 | +0.12(+0.61%) |
Feb 03, 2022 | 19.51 | 19.47 | 19.51 | 944,825 | +0.08(+0.42%) | |
Feb 02, 2022 | 19.55 | 19.55 | 19.40 | 19.42 | 1,205,954 | -0.14(-0.70%) |
Feb 01, 2022 | 19.31 | 19.56 | 19.26 | 19.56 | 1,784,187 | +0.27(+1.42%) |
Jan 31, 2022 | 19.01 | 19.30 | 19.29 | 983,070 | +0.32(+1.69%) | |
Jan 28, 2022 | 18.82 | 18.98 | 18.66 | 18.97 | 1,502,625 | -0.01(-0.05%) |
Jan 27, 2022 | 19.14 | 19.19 | 18.95 | 18.98 | 1,067,642 | -0.10(-0.53%) |
Jan 26, 2022 | 19.41 | 19.44 | 19.04 | 19.08 | 1,465,616 | -0.17(-0.90%) |
Jan 25, 2022 | 19.20 | 19.35 | 19.10 | 19.25 | 2,735,745 | -0.08(-0.43%) |
Jan 24, 2022 | 19.30 | 19.34 | 18.81 | 19.33 | 3,034,514 | -0.13(-0.66%) |
Jan 21, 2022 | 19.68 | 19.70 | 19.44 | 19.46 | 1,630,565 | -0.16(-0.84%) |
Jan 20, 2022 | 19.78 | 19.95 | 19.63 | 19.63 | 996,387 | -0.04(-0.19%) |
Jan 19, 2022 | 19.72 | 19.78 | 19.65 | 19.66 | 987,223 | +0.11(+0.56%) |
Jan 18, 2022 | 19.59 | 19.67 | 19.54 | 19.55 | 1,113,148 | -0.20(-1.02%) |
Jan 14, 2022 | 19.75 | 0 | +0.05(+0.28%) | |||
Jan 13, 2022 | 19.93 | 19.95 | 19.68 | 19.70 | 2,105,341 | -0.22(-1.10%) |
Jan 12, 2022 | 19.91 | 19.95 | 19.82 | 19.92 | 827,716 | +0.14(+0.69%) |
Jan 11, 2022 | 19.52 | 19.79 | 19.50 | 19.78 | 973,389 | +0.37(+1.93%) |
Jan 10, 2022 | 19.35 | 19.42 | 19.18 | 19.41 | 683,171 | -0.01(-0.05%) |
Jan 07, 2022 | 19.34 | 19.45 | 19.30 | 19.41 | 868,844 | +0.16(+0.86%) |
Jan 06, 2022 | 19.15 | 19.29 | 19.06 | 19.25 | 1,097,242 | +0.16(+0.86%) |
Jan 05, 2022 | 19.27 | 19.37 | 19.05 | 19.09 | 1,534,226 | -0.38(-1.97%) |
Jan 04, 2022 | 19.61 | 19.61 | 19.42 | 19.47 | 1,154,801 | -0.13(-0.65%) |