Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.13 | 25.60 | 24.89 | 25.07 | 552,972 | +0.07(+0.28%) |
Mar 30, 2022 | 25.62 | 26.43 | 24.83 | 25.00 | 634,113 | -0.71(-2.76%) |
Mar 29, 2022 | 24.51 | 25.87 | 24.34 | 25.71 | 1,029,685 | +1.38(+5.67%) |
Mar 28, 2022 | 24.14 | 24.68 | 23.55 | 24.33 | 549,973 | +0.37(+1.54%) |
Mar 25, 2022 | 24.30 | 24.30 | 23.28 | 23.96 | 630,199 | -0.49(-2.00%) |
Mar 24, 2022 | 23.97 | 24.65 | 23.54 | 24.45 | 462,819 | +0.59(+2.47%) |
Mar 23, 2022 | 24.65 | 25.15 | 23.80 | 23.86 | 645,451 | -1.10(-4.41%) |
Mar 22, 2022 | 24.27 | 25.01 | 24.23 | 24.96 | 614,044 | +0.65(+2.67%) |
Mar 21, 2022 | 25.53 | 25.62 | 24.06 | 24.31 | 632,653 | -1.25(-4.89%) |
Mar 18, 2022 | 25.07 | 25.97 | 24.82 | 25.56 | 1,798,106 | +0.31(+1.23%) |
Mar 17, 2022 | 24.17 | 25.29 | 23.63 | 25.25 | 1,003,721 | +1.08(+4.47%) |
Mar 16, 2022 | 23.13 | 24.19 | 22.93 | 24.17 | 877,788 | +1.26(+5.50%) |
Mar 15, 2022 | 22.26 | 23.26 | 22.11 | 22.91 | 805,689 | +0.69(+3.11%) |
Mar 14, 2022 | 23.73 | 24.17 | 21.77 | 22.22 | 1,598,448 | -1.50(-6.32%) |
Mar 11, 2022 | 25.00 | 25.55 | 23.70 | 23.72 | 799,545 | -1.13(-4.55%) |
Mar 10, 2022 | 24.92 | 24.96 | 23.58 | 24.85 | 785,095 | -0.36(-1.43%) |
Mar 09, 2022 | 24.42 | 25.88 | 24.42 | 25.21 | 1,144,013 | +1.06(+4.39%) |
Mar 08, 2022 | 23.28 | 24.52 | 22.61 | 24.15 | 1,229,904 | +0.62(+2.63%) |
Mar 07, 2022 | 22.75 | 24.44 | 22.75 | 23.53 | 1,458,282 | +0.25(+1.07%) |
Mar 04, 2022 | 24.30 | 25.29 | 23.02 | 23.28 | 1,572,768 | -1.14(-4.67%) |
Mar 03, 2022 | 25.00 | 25.50 | 22.96 | 24.42 | 2,970,202 | -0.13(-0.53%) |
Mar 02, 2022 | 25.00 | 25.23 | 22.25 | 24.55 | 6,302,025 | -4.91(-16.67%) |
Mar 01, 2022 | 30.45 | 31.46 | 29.34 | 29.46 | 1,468,742 | -0.88(-2.90%) |
Feb 28, 2022 | 30.50 | 31.10 | 29.95 | 30.34 | 892,966 | -0.29(-0.95%) |
Feb 25, 2022 | 29.28 | 30.63 | 28.76 | 30.63 | 784,387 | +1.20(+4.08%) |
Feb 24, 2022 | 26.90 | 29.58 | 26.47 | 29.43 | 1,444,220 | +0.79(+2.76%) |
Feb 23, 2022 | 30.26 | 30.31 | 28.63 | 28.64 | 863,089 | -1.19(-3.99%) |
Feb 22, 2022 | 29.28 | 30.78 | 29.26 | 29.83 | 682,672 | -0.24(-0.80%) |
Feb 18, 2022 | 30.07 | 0 | -0.33(-1.09%) | |||
Feb 17, 2022 | 31.19 | 31.57 | 30.15 | 30.40 | 672,033 | -1.09(-3.46%) |
Feb 16, 2022 | 31.30 | 32.11 | 30.72 | 31.49 | 772,564 | -0.10(-0.32%) |
Feb 15, 2022 | 31.08 | 31.79 | 30.84 | 31.59 | 1,406,158 | +1.34(+4.43%) |
Feb 14, 2022 | 29.82 | 30.67 | 29.40 | 30.25 | 717,090 | +0.45(+1.51%) |
Feb 11, 2022 | 29.97 | 31.24 | 29.29 | 29.80 | 835,380 | -0.21(-0.70%) |
Feb 10, 2022 | 29.11 | 31.32 | 28.68 | 30.01 | 1,227,590 | +0.29(+0.98%) |
Feb 09, 2022 | 27.58 | 29.87 | 27.58 | 29.72 | 1,189,670 | +2.38(+8.71%) |
Feb 08, 2022 | 27.64 | 27.98 | 26.80 | 27.34 | 698,137 | -0.48(-1.73%) |
Feb 07, 2022 | 27.90 | 29.25 | 27.62 | 27.82 | 950,384 | +0.03(+0.11%) |
Feb 04, 2022 | 27.10 | 27.87 | 26.95 | 27.79 | 802,098 | +0.63(+2.32%) |
Feb 03, 2022 | 26.64 | 28.11 | 27.16 | 1,094,876 | +0.01(+0.04%) | |
Feb 02, 2022 | 27.63 | 27.75 | 26.66 | 27.15 | 854,472 | -0.50(-1.81%) |
Feb 01, 2022 | 27.30 | 28.11 | 26.31 | 27.65 | 1,420,742 | +0.76(+2.83%) |
Jan 31, 2022 | 25.20 | 26.92 | 26.89 | 1,886,116 | +1.63(+6.45%) | |
Jan 28, 2022 | 24.22 | 25.29 | 23.11 | 25.26 | 1,153,446 | +1.12(+4.64%) |
Jan 27, 2022 | 25.93 | 26.39 | 23.80 | 24.14 | 1,046,118 | -1.32(-5.18%) |
Jan 26, 2022 | 25.95 | 26.97 | 24.77 | 25.46 | 1,538,678 | +0.12(+0.47%) |
Jan 25, 2022 | 24.95 | 25.85 | 24.31 | 25.34 | 1,166,263 | -0.27(-1.05%) |
Jan 24, 2022 | 24.27 | 25.73 | 22.40 | 25.61 | 2,401,455 | +0.55(+2.19%) |
Jan 21, 2022 | 25.67 | 26.33 | 24.40 | 25.06 | 2,499,445 | -1.58(-5.93%) |
Jan 20, 2022 | 30.00 | 30.00 | 26.50 | 26.64 | 2,718,442 | -2.85(-9.66%) |
Jan 19, 2022 | 32.00 | 33.00 | 29.44 | 29.49 | 1,981,403 | -1.21(-3.94%) |
Jan 18, 2022 | 32.68 | 32.91 | 30.45 | 30.70 | 1,601,771 | -1.80(-5.54%) |
Jan 14, 2022 | 32.50 | 0 | -0.81(-2.43%) | |||
Jan 13, 2022 | 32.95 | 36.29 | 32.68 | 33.31 | 2,107,403 | +0.96(+2.97%) |
Jan 12, 2022 | 34.29 | 34.42 | 32.06 | 32.35 | 1,494,137 | -1.85(-5.41%) |
Jan 11, 2022 | 33.90 | 34.66 | 33.25 | 34.20 | 820,598 | -0.31(-0.90%) |
Jan 10, 2022 | 36.29 | 36.53 | 33.15 | 34.51 | 1,498,189 | -2.09(-5.71%) |
Jan 07, 2022 | 39.08 | 40.07 | 36.53 | 36.60 | 1,431,491 | -2.52(-6.44%) |
Jan 06, 2022 | 37.38 | 39.47 | 35.88 | 39.12 | 886,187 | +1.97(+5.30%) |
Jan 05, 2022 | 38.87 | 40.34 | 37.05 | 37.15 | 1,645,699 | -1.81(-4.65%) |
Jan 04, 2022 | 37.05 | 39.18 | 35.61 | 38.96 | 1,503,516 | +1.91(+5.16%) |