Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.28 | 26.28 | 23.58 | 24.30 | 6,838 | -1.26(-4.93%) |
Mar 30, 2022 | 24.84 | 26.10 | 23.76 | 25.56 | 15,205 | +0.72(+2.90%) |
Mar 29, 2022 | 23.58 | 26.10 | 23.58 | 24.84 | 23,139 | +2.16(+9.52%) |
Mar 28, 2022 | 23.76 | 23.76 | 21.96 | 22.68 | 11,642 | -0.90(-3.82%) |
Mar 25, 2022 | 24.30 | 24.30 | 23.04 | 23.58 | 6,733 | -0.90(-3.68%) |
Mar 24, 2022 | 25.02 | 25.02 | 23.40 | 24.48 | 8,394 | +0.54(+2.26%) |
Mar 23, 2022 | 25.20 | 25.54 | 23.40 | 23.94 | 14,477 | -2.16(-8.28%) |
Mar 22, 2022 | 23.04 | 27.72 | 22.23 | 26.10 | 44,895 | +3.42(+15.08%) |
Mar 21, 2022 | 24.66 | 24.68 | 21.60 | 22.68 | 18,552 | -1.62(-6.67%) |
Mar 18, 2022 | 24.30 | 26.73 | 24.30 | 24.30 | 64,269 | -0.54(-2.17%) |
Mar 17, 2022 | 23.04 | 24.84 | 22.50 | 24.84 | 7,418 | +1.44(+6.15%) |
Mar 16, 2022 | 25.20 | 25.92 | 21.78 | 23.40 | 20,022 | +0.54(+2.36%) |
Mar 15, 2022 | 22.50 | 24.48 | 20.70 | 22.86 | 10,858 | +0.81(+3.67%) |
Mar 14, 2022 | 25.38 | 25.56 | 21.78 | 22.05 | 10,162 | -3.33(-13.12%) |
Mar 11, 2022 | 31.68 | 31.68 | 25.29 | 25.38 | 11,928 | -5.22(-17.06%) |
Mar 10, 2022 | 35.10 | 35.10 | 30.42 | 30.60 | 11,474 | -3.96(-11.46%) |
Mar 09, 2022 | 34.02 | 35.64 | 34.02 | 34.56 | 3,016 | +0.72(+2.13%) |
Mar 08, 2022 | 35.10 | 35.10 | 32.94 | 33.84 | 5,882 | -1.62(-4.57%) |
Mar 07, 2022 | 34.38 | 35.82 | 33.32 | 35.46 | 5,787 | +0.72(+2.07%) |
Mar 04, 2022 | 35.28 | 35.28 | 33.50 | 34.74 | 3,948 | -0.90(-2.53%) |
Mar 03, 2022 | 33.84 | 36.00 | 33.48 | 35.64 | 5,122 | +1.62(+4.76%) |
Mar 02, 2022 | 32.76 | 34.20 | 32.22 | 34.02 | 3,779 | +1.44(+4.42%) |
Mar 01, 2022 | 32.58 | 32.94 | 31.68 | 32.58 | 2,850 | -0.36(-1.09%) |
Feb 28, 2022 | 31.68 | 33.30 | 31.68 | 32.94 | 1,862 | +0.54(+1.67%) |
Feb 25, 2022 | 33.66 | 33.30 | 32.40 | 32.40 | 2,650 | -0.54(-1.64%) |
Feb 24, 2022 | 30.60 | 33.48 | 29.52 | 32.94 | 8,673 | +0.18(+0.55%) |
Feb 23, 2022 | 32.22 | 34.20 | 30.96 | 32.76 | 10,240 | +2.34(+7.69%) |
Feb 22, 2022 | 31.86 | 32.58 | 30.06 | 30.42 | 7,650 | -2.70(-8.15%) |
Feb 18, 2022 | 33.12 | 0 | -0.72(-2.13%) | |||
Feb 17, 2022 | 36.36 | 36.63 | 33.48 | 33.84 | 7,915 | -2.52(-6.93%) |
Feb 16, 2022 | 33.12 | 37.62 | 32.40 | 36.36 | 9,013 | +3.60(+10.99%) |
Feb 15, 2022 | 33.84 | 33.84 | 32.67 | 32.76 | 4,208 | +0.18(+0.55%) |
Feb 14, 2022 | 31.50 | 32.76 | 31.50 | 32.58 | 1,840 | +0.18(+0.56%) |
Feb 11, 2022 | 33.30 | 34.02 | 31.86 | 32.40 | 7,276 | +0.00(+0.00%) |
Feb 10, 2022 | 31.32 | 33.30 | 30.24 | 32.40 | 10,147 | +1.44(+4.65%) |
Feb 09, 2022 | 30.06 | 31.32 | 29.52 | 30.96 | 6,180 | +1.44(+4.88%) |
Feb 08, 2022 | 29.70 | 30.06 | 29.34 | 29.52 | 1,951 | +0.00(+0.00%) |
Feb 07, 2022 | 28.80 | 30.06 | 28.26 | 29.52 | 4,602 | +1.26(+4.46%) |
Feb 04, 2022 | 27.18 | 28.26 | 27.18 | 28.26 | 1,503 | +0.90(+3.29%) |
Feb 03, 2022 | 27.72 | 27.00 | 27.36 | 3,585 | -0.90(-3.18%) | |
Feb 02, 2022 | 29.88 | 29.88 | 27.00 | 28.26 | 8,831 | -1.08(-3.68%) |
Feb 01, 2022 | 30.42 | 30.74 | 28.44 | 29.34 | 5,647 | +3.85(+15.12%) |
Jan 28, 2022 | 25.56 | 25.92 | 24.86 | 25.49 | 3,016 | +0.11(+0.42%) |
Jan 27, 2022 | 25.02 | 25.92 | 25.02 | 25.38 | 4,523 | +0.36(+1.44%) |
Jan 26, 2022 | 25.56 | 26.10 | 25.02 | 25.02 | 3,669 | +0.00(+0.00%) |
Jan 25, 2022 | 25.20 | 25.35 | 23.94 | 25.02 | 4,271 | +0.00(+0.00%) |
Jan 24, 2022 | 24.30 | 26.64 | 23.40 | 25.02 | 12,998 | -0.18(-0.71%) |
Jan 21, 2022 | 25.02 | 25.56 | 24.66 | 25.20 | 5,803 | -0.18(-0.71%) |
Jan 20, 2022 | 25.56 | 26.46 | 25.11 | 25.38 | 9,224 | +0.54(+2.17%) |
Jan 19, 2022 | 25.20 | 27.00 | 24.30 | 24.84 | 8,750 | -0.54(-2.13%) |
Jan 18, 2022 | 25.38 | 27.53 | 24.48 | 25.38 | 5,354 | -0.90(-3.42%) |
Jan 14, 2022 | 26.28 | 0 | +0.54(+2.10%) | |||
Jan 13, 2022 | 27.54 | 27.90 | 24.84 | 25.74 | 12,961 | -1.26(-4.67%) |
Jan 12, 2022 | 26.10 | 28.26 | 25.56 | 27.00 | 12,776 | +1.62(+6.38%) |
Jan 11, 2022 | 26.28 | 26.39 | 24.48 | 25.38 | 16,469 | +1.62(+6.82%) |
Jan 10, 2022 | 25.02 | 25.02 | 22.50 | 23.76 | 7,373 | -1.26(-5.04%) |
Jan 07, 2022 | 25.38 | 26.28 | 24.48 | 25.02 | 10,802 | -0.36(-1.42%) |
Jan 06, 2022 | 25.92 | 26.82 | 24.48 | 25.38 | 12,916 | -0.90(-3.42%) |
Jan 05, 2022 | 24.84 | 27.72 | 24.84 | 26.28 | 39,261 | +1.08(+4.29%) |
Jan 04, 2022 | 25.92 | 26.46 | 24.84 | 25.20 | 8,361 | -1.08(-4.11%) |