Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.61 | 21.61 | 20.69 | 21.57 | 184,121 | +0.49(+2.32%) |
Mar 30, 2022 | 21.28 | 21.33 | 20.75 | 21.08 | 452,309 | -0.48(-2.22%) |
Mar 29, 2022 | 22.33 | 22.83 | 21.52 | 21.56 | 236,563 | +0.15(+0.72%) |
Mar 28, 2022 | 21.30 | 21.63 | 21.22 | 21.41 | 251,438 | +1.04(+5.08%) |
Mar 25, 2022 | 21.67 | 21.67 | 20.37 | 20.37 | 168,922 | -1.01(-4.71%) |
Mar 24, 2022 | 21.45 | 21.65 | 21.04 | 21.38 | 103,363 | -0.11(-0.49%) |
Mar 23, 2022 | 21.67 | 21.67 | 21.19 | 21.48 | 152,756 | -0.82(-3.70%) |
Mar 22, 2022 | 22.21 | 22.81 | 21.99 | 22.31 | 112,712 | +0.26(+1.17%) |
Mar 21, 2022 | 23.14 | 23.14 | 21.90 | 22.05 | 133,192 | -1.88(-7.85%) |
Mar 18, 2022 | 23.83 | 24.22 | 23.63 | 23.93 | 113,115 | +0.02(+0.08%) |
Mar 17, 2022 | 24.66 | 24.97 | 23.76 | 23.91 | 164,344 | -1.76(-6.87%) |
Mar 16, 2022 | 25.25 | 26.16 | 24.90 | 25.67 | 171,410 | +0.20(+0.79%) |
Mar 15, 2022 | 25.64 | 26.39 | 25.01 | 25.47 | 304,630 | +1.61(+6.75%) |
Mar 14, 2022 | 23.48 | 24.40 | 23.15 | 23.86 | 257,256 | +1.33(+5.91%) |
Mar 11, 2022 | 22.83 | 22.83 | 21.97 | 22.53 | 182,669 | +0.41(+1.83%) |
Mar 10, 2022 | 23.09 | 23.28 | 22.02 | 22.12 | 183,678 | -1.40(-5.96%) |
Mar 09, 2022 | 23.81 | 24.45 | 22.56 | 23.52 | 363,373 | +1.27(+5.73%) |
Mar 08, 2022 | 22.10 | 23.39 | 20.62 | 22.25 | 467,264 | -0.52(-2.27%) |
Mar 07, 2022 | 23.01 | 23.84 | 22.05 | 22.77 | 279,313 | -0.73(-3.10%) |
Mar 04, 2022 | 24.72 | 24.90 | 23.50 | 23.50 | 183,496 | -1.45(-5.80%) |
Mar 03, 2022 | 25.68 | 25.68 | 24.65 | 24.94 | 225,492 | -0.13(-0.54%) |
Mar 02, 2022 | 25.55 | 25.72 | 24.66 | 25.08 | 242,430 | -1.15(-4.39%) |
Mar 01, 2022 | 26.32 | 26.89 | 25.40 | 26.23 | 164,074 | -0.54(-2.01%) |
Feb 28, 2022 | 28.27 | 28.82 | 26.73 | 26.77 | 106,538 | -1.50(-5.32%) |
Feb 25, 2022 | 29.92 | 29.32 | 28.27 | 28.27 | 75,341 | -1.67(-5.57%) |
Feb 24, 2022 | 28.09 | 31.35 | 28.09 | 29.94 | 189,188 | +0.29(+0.97%) |
Feb 23, 2022 | 29.77 | 29.95 | 29.18 | 29.65 | 72,924 | -0.58(-1.93%) |
Feb 22, 2022 | 27.67 | 31.03 | 27.56 | 30.24 | 108,306 | +0.94(+3.21%) |
Feb 18, 2022 | 29.30 | 0 | +0.44(+1.53%) | |||
Feb 17, 2022 | 28.74 | 29.18 | 28.25 | 28.85 | 73,460 | +0.10(+0.33%) |
Feb 16, 2022 | 28.67 | 29.01 | 27.80 | 28.76 | 102,361 | -0.38(-1.32%) |
Feb 15, 2022 | 29.89 | 30.22 | 29.03 | 29.14 | 74,831 | +0.63(+2.22%) |
Feb 14, 2022 | 27.58 | 29.15 | 27.58 | 28.51 | 127,796 | +1.12(+4.10%) |
Feb 11, 2022 | 28.73 | 28.88 | 27.28 | 27.39 | 130,944 | -1.63(-5.62%) |
Feb 10, 2022 | 29.11 | 29.32 | 27.91 | 29.02 | 73,917 | +0.44(+1.54%) |
Feb 09, 2022 | 29.09 | 29.09 | 28.18 | 28.58 | 68,731 | -0.56(-1.91%) |
Feb 08, 2022 | 28.25 | 29.48 | 28.18 | 29.13 | 117,573 | +1.13(+4.04%) |
Feb 07, 2022 | 29.09 | 29.37 | 27.48 | 28.00 | 95,124 | -0.63(-2.21%) |
Feb 04, 2022 | 28.91 | 28.91 | 27.74 | 28.63 | 92,579 | -0.95(-3.21%) |
Feb 03, 2022 | 29.21 | 30.12 | 29.58 | 48,902 | +0.65(+2.25%) | |
Feb 02, 2022 | 29.34 | 30.02 | 28.82 | 28.93 | 88,826 | -0.13(-0.46%) |
Feb 01, 2022 | 31.71 | 31.71 | 28.95 | 29.07 | 168,851 | -2.33(-7.42%) |
Jan 31, 2022 | 31.97 | 30.97 | 31.40 | 28,615 | -0.26(-0.82%) | |
Jan 28, 2022 | 32.00 | 32.84 | 31.16 | 31.65 | 65,771 | +0.26(+0.82%) |
Jan 27, 2022 | 31.20 | 32.49 | 30.34 | 31.40 | 72,660 | -0.66(-2.06%) |
Jan 26, 2022 | 31.21 | 32.69 | 30.84 | 32.06 | 67,262 | +0.02(+0.06%) |
Jan 25, 2022 | 34.97 | 36.00 | 31.78 | 32.04 | 54,165 | -2.49(-7.22%) |
Jan 24, 2022 | 36.51 | 37.87 | 34.33 | 34.53 | 133,214 | -0.39(-1.13%) |
Jan 21, 2022 | 34.37 | 35.66 | 34.29 | 34.92 | 121,605 | +1.31(+3.91%) |
Jan 20, 2022 | 33.50 | 33.71 | 31.86 | 33.61 | 73,806 | +0.64(+1.95%) |
Jan 19, 2022 | 32.02 | 33.45 | 31.92 | 32.97 | 69,978 | +0.51(+1.57%) |
Jan 18, 2022 | 31.90 | 33.35 | 31.66 | 32.46 | 84,878 | -0.11(-0.35%) |
Jan 14, 2022 | 32.57 | 0 | -1.69(-4.92%) | |||
Jan 13, 2022 | 33.99 | 34.41 | 33.29 | 34.26 | 92,363 | +0.47(+1.39%) |
Jan 12, 2022 | 33.74 | 34.27 | 33.41 | 33.79 | 108,977 | -0.19(-0.56%) |
Jan 11, 2022 | 35.95 | 36.33 | 33.89 | 33.98 | 131,835 | -2.35(-6.46%) |
Jan 10, 2022 | 36.28 | 37.29 | 35.90 | 36.33 | 82,394 | +0.14(+0.40%) |
Jan 07, 2022 | 36.91 | 37.29 | 36.00 | 36.19 | 92,760 | -0.91(-2.45%) |
Jan 06, 2022 | 37.29 | 38.25 | 36.76 | 37.10 | 143,845 | -1.82(-4.68%) |
Jan 05, 2022 | 38.15 | 38.92 | 37.15 | 38.92 | 97,961 | +0.29(+0.74%) |
Jan 04, 2022 | 40.65 | 40.65 | 38.44 | 38.63 | 93,486 | -2.68(-6.50%) |