Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.09 | 23.45 | 22.83 | 22.86 | 514,540 | -0.30(-1.31%) |
Mar 30, 2022 | 23.35 | 23.49 | 22.83 | 23.17 | 1,759,009 | -0.34(-1.45%) |
Mar 29, 2022 | 22.68 | 23.71 | 22.45 | 23.51 | 722,883 | +1.13(+5.06%) |
Mar 28, 2022 | 22.75 | 23.01 | 22.08 | 22.37 | 483,337 | -0.35(-1.55%) |
Mar 25, 2022 | 23.08 | 23.13 | 22.54 | 22.73 | 447,648 | -0.55(-2.35%) |
Mar 24, 2022 | 23.40 | 23.50 | 23.13 | 23.27 | 300,611 | -0.25(-1.08%) |
Mar 23, 2022 | 23.59 | 23.87 | 23.34 | 23.53 | 302,040 | -0.26(-1.11%) |
Mar 22, 2022 | 23.40 | 23.94 | 23.40 | 23.79 | 278,870 | +0.56(+2.40%) |
Mar 21, 2022 | 24.04 | 24.17 | 23.01 | 23.23 | 263,687 | -0.84(-3.49%) |
Mar 18, 2022 | 23.85 | 24.17 | 23.68 | 24.07 | 775,376 | +0.27(+1.15%) |
Mar 17, 2022 | 23.49 | 24.01 | 23.38 | 23.80 | 362,194 | -0.08(-0.33%) |
Mar 16, 2022 | 23.79 | 24.09 | 23.37 | 23.88 | 390,903 | +0.42(+1.79%) |
Mar 15, 2022 | 23.49 | 23.63 | 22.97 | 23.46 | 426,889 | +0.25(+1.09%) |
Mar 14, 2022 | 23.70 | 23.70 | 22.93 | 23.20 | 332,293 | -0.33(-1.41%) |
Mar 11, 2022 | 24.23 | 24.31 | 23.47 | 23.54 | 351,247 | -0.58(-2.39%) |
Mar 10, 2022 | 23.65 | 24.17 | 24.11 | 352,587 | +0.10(+0.41%) | |
Mar 09, 2022 | 23.82 | 24.36 | 23.71 | 24.02 | 589,969 | +0.70(+3.02%) |
Mar 08, 2022 | 22.44 | 23.76 | 22.42 | 23.31 | 530,601 | +0.97(+4.33%) |
Mar 07, 2022 | 23.58 | 23.60 | 22.34 | 22.35 | 659,551 | -1.27(-5.38%) |
Mar 04, 2022 | 23.18 | 23.80 | 22.79 | 23.61 | 832,342 | +0.11(+0.46%) |
Mar 03, 2022 | 24.54 | 24.63 | 23.39 | 23.51 | 633,345 | -1.01(-4.10%) |
Mar 02, 2022 | 24.49 | 24.80 | 24.34 | 24.51 | 500,732 | +0.05(+0.20%) |
Mar 01, 2022 | 24.44 | 24.73 | 24.21 | 24.46 | 1,285,496 | -0.07(-0.28%) |
Feb 28, 2022 | 23.67 | 24.55 | 23.60 | 24.53 | 933,945 | +0.68(+2.85%) |
Feb 25, 2022 | 23.75 | 23.91 | 23.57 | 23.85 | 528,875 | +0.09(+0.37%) |
Feb 24, 2022 | 22.19 | 23.88 | 21.94 | 23.77 | 1,048,193 | +1.02(+4.49%) |
Feb 23, 2022 | 23.55 | 23.64 | 22.71 | 22.75 | 696,531 | -0.65(-2.78%) |
Feb 22, 2022 | 24.10 | 24.10 | 23.09 | 23.40 | 820,614 | -0.89(-3.68%) |
Feb 18, 2022 | 24.29 | 0 | +0.17(+0.73%) | |||
Feb 17, 2022 | 24.40 | 24.58 | 23.93 | 24.12 | 507,468 | -0.68(-2.74%) |
Feb 16, 2022 | 24.97 | 24.97 | 24.43 | 24.80 | 622,691 | -0.10(-0.39%) |
Feb 15, 2022 | 24.67 | 25.49 | 24.51 | 24.89 | 629,336 | +0.80(+3.31%) |
Feb 14, 2022 | 24.87 | 24.94 | 23.74 | 24.10 | 740,719 | -0.70(-2.82%) |
Feb 11, 2022 | 25.27 | 25.95 | 24.55 | 24.80 | 620,144 | -0.27(-1.09%) |
Feb 10, 2022 | 25.04 | 25.77 | 24.59 | 25.07 | 979,441 | -0.40(-1.56%) |
Feb 09, 2022 | 23.58 | 25.49 | 23.50 | 25.47 | 1,430,071 | +2.29(+9.90%) |
Feb 08, 2022 | 23.27 | 23.45 | 22.95 | 23.17 | 575,215 | -0.07(-0.29%) |
Feb 07, 2022 | 23.17 | 23.83 | 23.17 | 23.24 | 903,923 | +0.15(+0.63%) |
Feb 04, 2022 | 23.42 | 23.45 | 22.74 | 23.10 | 837,855 | -0.31(-1.33%) |
Feb 03, 2022 | 23.89 | 23.35 | 23.41 | 1,286,618 | -0.83(-3.41%) | |
Feb 02, 2022 | 24.54 | 24.69 | 22.65 | 24.23 | 3,175,963 | +2.77(+12.90%) |
Feb 01, 2022 | 20.93 | 21.56 | 20.37 | 21.46 | 515,195 | +0.60(+2.89%) |
Jan 31, 2022 | 20.49 | 20.86 | 20.39 | 20.86 | 728,634 | +0.24(+1.18%) |
Jan 28, 2022 | 19.97 | 20.63 | 19.66 | 20.62 | 600,822 | +0.51(+2.51%) |
Jan 27, 2022 | 20.69 | 20.98 | 19.92 | 20.11 | 521,667 | -0.39(-1.90%) |
Jan 26, 2022 | 21.48 | 21.74 | 20.20 | 20.50 | 848,404 | -0.86(-4.05%) |
Jan 25, 2022 | 20.96 | 21.70 | 20.74 | 21.37 | 665,672 | +0.05(+0.23%) |
Jan 24, 2022 | 21.43 | 21.69 | 20.39 | 21.32 | 1,720,504 | -0.53(-2.45%) |
Jan 21, 2022 | 22.07 | 22.50 | 21.65 | 21.85 | 684,721 | -0.21(-0.97%) |
Jan 20, 2022 | 23.08 | 23.26 | 22.02 | 22.07 | 777,891 | -1.08(-4.66%) |
Jan 19, 2022 | 24.29 | 24.48 | 23.09 | 23.14 | 498,516 | -1.01(-4.18%) |
Jan 18, 2022 | 24.24 | 24.42 | 23.99 | 24.16 | 460,667 | -0.34(-1.39%) |
Jan 14, 2022 | 24.50 | 0 | -0.05(-0.20%) | |||
Jan 13, 2022 | 23.99 | 24.61 | 23.82 | 24.54 | 582,159 | +0.66(+2.77%) |
Jan 12, 2022 | 23.41 | 24.11 | 23.32 | 23.88 | 406,468 | +0.61(+2.63%) |
Jan 11, 2022 | 23.52 | 23.52 | 22.75 | 23.27 | 385,603 | -0.27(-1.16%) |
Jan 10, 2022 | 23.81 | 23.81 | 23.37 | 23.54 | 308,227 | -0.40(-1.66%) |
Jan 07, 2022 | 23.53 | 24.08 | 23.44 | 23.94 | 415,372 | +0.42(+1.78%) |
Jan 06, 2022 | 23.46 | 23.96 | 23.39 | 23.52 | 318,537 | +0.06(+0.25%) |
Jan 05, 2022 | 24.60 | 24.66 | 23.39 | 23.47 | 511,340 | -1.07(-4.36%) |
Jan 04, 2022 | 25.02 | 25.30 | 24.49 | 24.53 | 490,650 | -0.47(-1.87%) |