Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.18 | 19.41 | 18.88 | 18.92 | 767,853 | -0.41(-2.13%) |
Mar 30, 2022 | 20.29 | 20.32 | 19.29 | 19.33 | 507,561 | -1.20(-5.86%) |
Mar 29, 2022 | 19.98 | 20.77 | 19.98 | 20.53 | 682,145 | +0.84(+4.27%) |
Mar 28, 2022 | 19.69 | 19.77 | 19.18 | 19.69 | 599,335 | -0.09(-0.44%) |
Mar 25, 2022 | 19.48 | 19.92 | 19.28 | 19.78 | 704,748 | +0.47(+2.43%) |
Mar 24, 2022 | 19.47 | 19.56 | 19.15 | 19.31 | 525,433 | +0.03(+0.15%) |
Mar 23, 2022 | 19.27 | 19.62 | 19.18 | 19.28 | 695,816 | -0.21(-1.05%) |
Mar 22, 2022 | 19.90 | 20.40 | 19.28 | 19.49 | 1,199,317 | +0.30(+1.58%) |
Mar 21, 2022 | 20.29 | 20.29 | 19.04 | 19.18 | 706,098 | -0.95(-4.70%) |
Mar 18, 2022 | 20.29 | 20.29 | 19.67 | 20.13 | 1,375,781 | -0.36(-1.76%) |
Mar 17, 2022 | 20.45 | 20.99 | 19.96 | 20.49 | 924,097 | -0.21(-1.04%) |
Mar 16, 2022 | 20.58 | 21.25 | 20.02 | 20.70 | 1,526,080 | +1.46(+7.60%) |
Mar 15, 2022 | 18.98 | 19.58 | 18.93 | 19.24 | 760,501 | +0.28(+1.49%) |
Mar 14, 2022 | 19.09 | 19.55 | 18.66 | 18.96 | 696,920 | -0.20(-1.07%) |
Mar 11, 2022 | 19.76 | 19.86 | 19.09 | 19.16 | 786,851 | -0.58(-2.91%) |
Mar 10, 2022 | 18.91 | 19.74 | 1,326,269 | +0.29(+1.50%) | ||
Mar 09, 2022 | 19.15 | 19.80 | 19.15 | 19.45 | 792,207 | +0.92(+4.95%) |
Mar 08, 2022 | 17.71 | 19.18 | 17.38 | 18.53 | 1,279,604 | +1.04(+5.97%) |
Mar 07, 2022 | 18.96 | 19.16 | 17.45 | 17.49 | 610,445 | -1.40(-7.43%) |
Mar 04, 2022 | 19.56 | 19.56 | 18.78 | 18.89 | 576,625 | -0.98(-4.91%) |
Mar 03, 2022 | 20.03 | 20.05 | 19.45 | 19.87 | 407,182 | -0.20(-1.02%) |
Mar 02, 2022 | 19.41 | 20.44 | 19.41 | 20.07 | 754,613 | +0.97(+5.05%) |
Mar 01, 2022 | 20.30 | 20.44 | 18.87 | 19.11 | 650,943 | -1.14(-5.64%) |
Feb 28, 2022 | 19.98 | 20.40 | 19.67 | 20.25 | 653,465 | -0.21(-1.05%) |
Feb 25, 2022 | 20.50 | 20.68 | 20.17 | 20.46 | 796,827 | -0.34(-1.64%) |
Feb 24, 2022 | 19.17 | 20.89 | 18.93 | 20.80 | 781,010 | +1.02(+5.18%) |
Feb 23, 2022 | 20.31 | 20.37 | 19.73 | 19.78 | 557,545 | -0.33(-1.65%) |
Feb 22, 2022 | 21.07 | 21.33 | 19.88 | 20.11 | 642,300 | -1.06(-5.02%) |
Feb 18, 2022 | 21.17 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 21.90 | 22.28 | 21.09 | 21.16 | 442,148 | -1.03(-4.66%) |
Feb 16, 2022 | 22.61 | 22.79 | 21.92 | 22.20 | 391,614 | -0.53(-2.32%) |
Feb 15, 2022 | 22.01 | 22.81 | 22.01 | 22.72 | 371,598 | +1.07(+4.95%) |
Feb 14, 2022 | 22.09 | 22.42 | 21.54 | 21.65 | 411,101 | -0.32(-1.46%) |
Feb 11, 2022 | 22.43 | 22.79 | 21.82 | 21.97 | 354,151 | -0.58(-2.55%) |
Feb 10, 2022 | 22.42 | 23.47 | 22.33 | 22.55 | 467,600 | -0.37(-1.62%) |
Feb 09, 2022 | 22.92 | 23.15 | 22.74 | 22.92 | 296,098 | +0.07(+0.30%) |
Feb 08, 2022 | 21.70 | 22.92 | 21.68 | 22.85 | 408,478 | +0.98(+4.50%) |
Feb 07, 2022 | 21.72 | 22.41 | 21.67 | 21.87 | 403,325 | +0.05(+0.22%) |
Feb 04, 2022 | 22.12 | 22.17 | 20.92 | 21.82 | 777,835 | -0.11(-0.49%) |
Feb 03, 2022 | 22.33 | 21.86 | 21.92 | 493,861 | -0.51(-2.26%) | |
Feb 02, 2022 | 23.73 | 24.05 | 22.16 | 22.43 | 612,733 | -1.28(-5.39%) |
Feb 01, 2022 | 23.61 | 24.08 | 23.11 | 23.71 | 662,540 | +0.32(+1.38%) |
Jan 31, 2022 | 22.28 | 23.39 | 23.39 | 845,000 | +0.88(+3.90%) | |
Jan 28, 2022 | 22.75 | 22.80 | 21.69 | 22.51 | 434,278 | -0.24(-1.07%) |
Jan 27, 2022 | 23.08 | 23.89 | 22.60 | 22.75 | 474,858 | -0.12(-0.51%) |
Jan 26, 2022 | 23.80 | 24.22 | 22.73 | 22.87 | 565,548 | -0.69(-2.94%) |
Jan 25, 2022 | 23.07 | 24.34 | 22.73 | 23.56 | 695,886 | -0.12(-0.49%) |
Jan 24, 2022 | 21.15 | 23.79 | 20.99 | 23.68 | 1,213,462 | +2.22(+10.36%) |
Jan 21, 2022 | 21.46 | 22.39 | 21.08 | 21.46 | 738,318 | -0.20(-0.95%) |
Jan 20, 2022 | 23.08 | 23.78 | 21.65 | 21.66 | 508,238 | -1.36(-5.89%) |
Jan 19, 2022 | 22.65 | 23.31 | 22.40 | 23.02 | 626,386 | +0.49(+2.16%) |
Jan 18, 2022 | 22.28 | 23.05 | 22.01 | 22.53 | 611,605 | -0.05(-0.22%) |
Jan 14, 2022 | 22.58 | 0 | -0.25(-1.11%) | |||
Jan 13, 2022 | 22.68 | 23.21 | 22.47 | 22.83 | 620,567 | +0.41(+1.83%) |
Jan 12, 2022 | 22.87 | 23.17 | 22.24 | 22.42 | 398,534 | -0.20(-0.86%) |
Jan 11, 2022 | 22.08 | 22.91 | 21.69 | 22.62 | 552,325 | +0.96(+4.41%) |
Jan 10, 2022 | 22.47 | 22.47 | 20.52 | 21.66 | 778,120 | -0.36(-1.64%) |
Jan 07, 2022 | 22.29 | 22.46 | 21.89 | 22.02 | 468,764 | -0.38(-1.70%) |
Jan 06, 2022 | 22.37 | 22.83 | 22.04 | 22.40 | 358,803 | +0.15(+0.66%) |
Jan 05, 2022 | 22.90 | 23.40 | 22.22 | 22.26 | 465,372 | -0.58(-2.52%) |
Jan 04, 2022 | 22.80 | 23.16 | 22.63 | 22.83 | 385,452 | +0.07(+0.30%) |