Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.16 | 25.09 | 23.44 | 24.65 | 1,199,766 | +0.75(+3.14%) |
Mar 30, 2022 | 24.03 | 24.72 | 23.43 | 23.90 | 382,120 | -0.23(-0.95%) |
Mar 29, 2022 | 24.12 | 24.57 | 23.69 | 24.13 | 559,073 | +0.33(+1.39%) |
Mar 28, 2022 | 23.38 | 23.91 | 22.68 | 23.80 | 354,439 | +0.60(+2.59%) |
Mar 25, 2022 | 24.02 | 25.22 | 22.63 | 23.20 | 327,855 | -0.63(-2.64%) |
Mar 24, 2022 | 24.00 | 24.41 | 23.34 | 23.83 | 328,452 | -0.27(-1.12%) |
Mar 23, 2022 | 24.10 | 24.78 | 23.37 | 24.10 | 287,481 | -0.25(-1.03%) |
Mar 22, 2022 | 23.92 | 25.32 | 23.50 | 24.35 | 323,183 | +0.42(+1.76%) |
Mar 21, 2022 | 24.59 | 25.27 | 23.44 | 23.93 | 824,180 | -0.92(-3.70%) |
Mar 18, 2022 | 23.30 | 25.04 | 23.20 | 24.85 | 1,243,576 | +1.49(+6.38%) |
Mar 17, 2022 | 21.63 | 23.44 | 21.57 | 23.36 | 570,442 | +1.69(+7.80%) |
Mar 16, 2022 | 20.49 | 21.74 | 20.00 | 21.67 | 834,836 | +1.79(+9.00%) |
Mar 15, 2022 | 18.54 | 20.02 | 18.31 | 19.88 | 441,123 | +1.36(+7.34%) |
Mar 14, 2022 | 19.57 | 20.00 | 18.31 | 18.52 | 640,906 | -1.33(-6.70%) |
Mar 11, 2022 | 21.50 | 22.47 | 19.66 | 19.85 | 680,753 | -1.65(-7.67%) |
Mar 10, 2022 | 21.30 | 22.13 | 20.61 | 21.50 | 602,188 | -0.55(-2.49%) |
Mar 09, 2022 | 22.00 | 23.79 | 21.97 | 22.05 | 989,741 | +0.48(+2.23%) |
Mar 08, 2022 | 19.69 | 22.05 | 19.41 | 21.57 | 876,509 | +1.90(+9.66%) |
Mar 07, 2022 | 20.12 | 21.07 | 19.63 | 19.67 | 780,757 | -0.67(-3.29%) |
Mar 04, 2022 | 20.57 | 21.05 | 19.56 | 20.34 | 717,437 | -0.63(-3.00%) |
Mar 03, 2022 | 21.57 | 21.76 | 20.56 | 20.97 | 601,028 | -0.53(-2.47%) |
Mar 02, 2022 | 23.32 | 23.36 | 21.45 | 21.50 | 506,525 | -1.64(-7.09%) |
Mar 01, 2022 | 23.01 | 23.87 | 21.96 | 23.14 | 358,564 | +0.02(+0.09%) |
Feb 28, 2022 | 22.60 | 23.43 | 22.36 | 23.12 | 503,020 | +0.27(+1.18%) |
Feb 25, 2022 | 21.93 | 22.88 | 20.75 | 22.85 | 563,933 | +0.96(+4.39%) |
Feb 24, 2022 | 20.24 | 21.95 | 18.27 | 21.89 | 1,507,735 | +2.24(+11.40%) |
Feb 23, 2022 | 20.62 | 20.68 | 19.18 | 19.65 | 1,162,061 | -0.70(-3.44%) |
Feb 22, 2022 | 21.42 | 22.05 | 19.70 | 20.35 | 1,617,126 | -1.63(-7.42%) |
Feb 18, 2022 | 21.98 | 0 | -1.13(-4.89%) | |||
Feb 17, 2022 | 23.98 | 24.78 | 22.91 | 23.11 | 396,000 | -1.20(-4.94%) |
Feb 16, 2022 | 24.80 | 25.32 | 23.56 | 24.31 | 274,367 | -0.61(-2.45%) |
Feb 15, 2022 | 23.82 | 24.92 | 23.31 | 24.92 | 361,632 | +1.38(+5.86%) |
Feb 14, 2022 | 23.83 | 25.36 | 23.43 | 23.54 | 584,912 | -0.04(-0.17%) |
Feb 11, 2022 | 24.72 | 25.66 | 23.29 | 23.58 | 205,996 | -1.12(-4.53%) |
Feb 10, 2022 | 24.76 | 26.49 | 24.62 | 24.70 | 370,182 | -0.65(-2.56%) |
Feb 09, 2022 | 24.43 | 25.98 | 24.43 | 25.35 | 333,232 | +1.15(+4.75%) |
Feb 08, 2022 | 23.58 | 24.56 | 23.09 | 24.20 | 409,678 | +0.62(+2.63%) |
Feb 07, 2022 | 22.47 | 23.91 | 22.34 | 23.58 | 314,158 | +0.82(+3.60%) |
Feb 04, 2022 | 21.93 | 22.95 | 21.37 | 22.76 | 315,969 | +0.75(+3.41%) |
Feb 03, 2022 | 21.33 | 22.25 | 22.01 | 446,682 | +0.04(+0.18%) | |
Feb 02, 2022 | 23.05 | 23.17 | 21.53 | 21.97 | 526,339 | -1.12(-4.85%) |
Feb 01, 2022 | 22.03 | 23.47 | 21.01 | 23.09 | 630,362 | +1.21(+5.53%) |
Jan 31, 2022 | 21.32 | 21.88 | 807,410 | +0.54(+2.53%) | ||
Jan 28, 2022 | 20.33 | 21.35 | 19.84 | 21.34 | 578,778 | +0.97(+4.76%) |
Jan 27, 2022 | 19.92 | 20.44 | 19.14 | 20.37 | 1,695,585 | +0.42(+2.11%) |
Jan 26, 2022 | 20.61 | 20.61 | 19.51 | 19.95 | 1,483,682 | +0.11(+0.55%) |
Jan 25, 2022 | 18.65 | 20.17 | 18.59 | 19.84 | 1,772,782 | +0.28(+1.43%) |
Jan 24, 2022 | 18.32 | 19.67 | 18.14 | 19.56 | 1,195,022 | +0.73(+3.88%) |
Jan 21, 2022 | 19.19 | 19.61 | 18.20 | 18.83 | 628,787 | -0.75(-3.83%) |
Jan 20, 2022 | 19.31 | 20.47 | 19.31 | 19.58 | 614,579 | +0.32(+1.66%) |
Jan 19, 2022 | 20.68 | 21.21 | 19.17 | 19.26 | 380,086 | -0.98(-4.84%) |
Jan 18, 2022 | 21.53 | 22.05 | 20.17 | 20.24 | 496,608 | -1.33(-6.17%) |
Jan 14, 2022 | 21.57 | 0 | -1.42(-6.18%) | |||
Jan 13, 2022 | 23.42 | 23.88 | 22.74 | 22.99 | 423,906 | -0.43(-1.84%) |
Jan 12, 2022 | 24.81 | 24.81 | 23.35 | 23.42 | 248,803 | -1.18(-4.80%) |
Jan 11, 2022 | 24.61 | 25.00 | 23.63 | 24.60 | 158,983 | +0.34(+1.40%) |
Jan 10, 2022 | 24.32 | 24.58 | 23.29 | 24.26 | 387,617 | -0.26(-1.06%) |
Jan 07, 2022 | 25.36 | 25.84 | 24.05 | 24.52 | 350,524 | -0.96(-3.77%) |
Jan 06, 2022 | 25.05 | 25.97 | 24.29 | 25.48 | 572,815 | +0.41(+1.64%) |
Jan 05, 2022 | 26.91 | 27.55 | 24.53 | 25.07 | 616,091 | -2.02(-7.46%) |
Jan 04, 2022 | 27.95 | 28.68 | 26.05 | 27.09 | 600,928 | -1.06(-3.77%) |