Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.14 | 17.51 | 16.90 | 17.00 | 1,746,126 | -0.17(-1.02%) |
Mar 30, 2022 | 16.83 | 17.20 | 16.81 | 17.17 | 1,064,570 | +0.05(+0.28%) |
Mar 29, 2022 | 16.68 | 17.29 | 16.67 | 17.12 | 1,122,229 | +0.72(+4.38%) |
Mar 28, 2022 | 16.37 | 16.52 | 16.24 | 16.40 | 1,381,131 | -0.08(-0.47%) |
Mar 25, 2022 | 16.46 | 16.57 | 16.23 | 16.48 | 882,964 | +0.16(+0.95%) |
Mar 24, 2022 | 16.31 | 16.38 | 16.13 | 16.33 | 1,161,468 | +0.07(+0.42%) |
Mar 23, 2022 | 16.42 | 16.57 | 16.25 | 16.26 | 924,908 | -0.31(-1.87%) |
Mar 22, 2022 | 16.40 | 16.77 | 16.40 | 16.57 | 1,159,281 | +0.20(+1.24%) |
Mar 21, 2022 | 16.27 | 16.57 | 16.21 | 16.36 | 1,383,067 | -0.20(-1.23%) |
Mar 18, 2022 | 16.26 | 16.67 | 16.21 | 16.57 | 1,746,509 | +0.15(+0.89%) |
Mar 17, 2022 | 16.19 | 16.50 | 16.09 | 16.42 | 1,776,494 | +0.13(+0.77%) |
Mar 16, 2022 | 16.05 | 16.62 | 15.99 | 16.30 | 1,917,990 | +0.49(+3.07%) |
Mar 15, 2022 | 15.68 | 16.16 | 15.68 | 15.81 | 2,784,842 | +0.15(+0.93%) |
Mar 14, 2022 | 15.23 | 15.73 | 15.08 | 15.67 | 2,706,919 | +0.46(+3.00%) |
Mar 11, 2022 | 15.91 | 16.01 | 15.18 | 15.21 | 1,405,487 | -0.87(-5.43%) |
Mar 10, 2022 | 16.24 | 16.51 | 15.95 | 16.08 | 738,031 | -0.55(-3.32%) |
Mar 09, 2022 | 16.25 | 16.66 | 16.16 | 16.64 | 2,307,446 | +0.71(+4.45%) |
Mar 08, 2022 | 16.01 | 16.25 | 15.71 | 15.93 | 1,809,427 | -0.13(-0.79%) |
Mar 07, 2022 | 16.66 | 16.74 | 16.01 | 16.05 | 2,893,193 | -0.49(-2.99%) |
Mar 04, 2022 | 17.40 | 17.47 | 16.25 | 16.55 | 4,413,410 | -1.01(-5.75%) |
Mar 03, 2022 | 17.47 | 17.62 | 17.31 | 17.56 | 826,696 | +0.08(+0.44%) |
Mar 02, 2022 | 17.60 | 17.71 | 17.35 | 17.48 | 964,008 | -0.12(-0.66%) |
Mar 01, 2022 | 17.89 | 17.94 | 17.48 | 17.60 | 1,514,231 | -0.41(-2.26%) |
Feb 28, 2022 | 17.44 | 18.01 | 17.34 | 18.00 | 2,729,837 | +0.42(+2.37%) |
Feb 25, 2022 | 17.46 | 17.63 | 17.23 | 17.59 | 2,155,727 | +0.08(+0.44%) |
Feb 24, 2022 | 16.72 | 17.58 | 16.68 | 17.51 | 3,509,690 | +0.35(+2.03%) |
Feb 23, 2022 | 17.29 | 17.47 | 17.14 | 17.16 | 2,127,422 | -0.11(-0.62%) |
Feb 22, 2022 | 17.51 | 17.69 | 17.21 | 17.27 | 2,400,811 | -0.42(-2.36%) |
Feb 18, 2022 | 17.68 | 0 | +0.26(+1.50%) | |||
Feb 17, 2022 | 17.61 | 17.69 | 16.93 | 17.42 | 3,291,951 | -0.33(-1.86%) |
Feb 16, 2022 | 19.42 | 19.42 | 17.53 | 17.75 | 4,781,876 | -1.58(-8.18%) |
Feb 15, 2022 | 18.62 | 19.35 | 18.61 | 19.33 | 2,026,558 | +0.81(+4.35%) |
Feb 14, 2022 | 18.59 | 18.83 | 18.40 | 18.53 | 2,238,100 | +0.07(+0.37%) |
Feb 11, 2022 | 18.68 | 18.85 | 18.29 | 18.46 | 2,007,501 | -0.22(-1.19%) |
Feb 10, 2022 | 18.86 | 19.34 | 18.50 | 18.68 | 3,200,314 | -0.45(-2.33%) |
Feb 09, 2022 | 19.36 | 19.44 | 18.95 | 19.13 | 1,932,624 | -0.03(-0.15%) |
Feb 08, 2022 | 18.80 | 19.25 | 18.65 | 19.16 | 1,295,969 | +0.23(+1.23%) |
Feb 07, 2022 | 19.13 | 19.27 | 18.81 | 18.93 | 1,064,293 | -0.10(-0.51%) |
Feb 04, 2022 | 18.93 | 19.17 | 18.52 | 19.02 | 1,416,033 | -0.07(-0.36%) |
Feb 03, 2022 | 19.64 | 18.75 | 19.09 | 2,120,159 | -0.93(-4.65%) | |
Feb 02, 2022 | 20.13 | 20.23 | 19.85 | 20.02 | 1,479,552 | -0.04(-0.19%) |
Feb 01, 2022 | 19.55 | 20.12 | 19.43 | 20.06 | 1,926,129 | +0.60(+3.09%) |
Jan 31, 2022 | 18.97 | 19.46 | 2,379,501 | +0.48(+2.56%) | ||
Jan 28, 2022 | 19.35 | 19.41 | 18.55 | 18.97 | 2,793,851 | -0.56(-2.88%) |
Jan 27, 2022 | 19.58 | 19.94 | 19.42 | 19.54 | 2,479,966 | +0.04(+0.20%) |
Jan 26, 2022 | 19.57 | 19.86 | 19.23 | 19.50 | 5,074,757 | -0.02(-0.10%) |
Jan 25, 2022 | 19.35 | 19.78 | 19.17 | 19.52 | 2,788,139 | -0.07(-0.35%) |
Jan 24, 2022 | 19.08 | 19.71 | 18.64 | 19.59 | 3,183,453 | +0.09(+0.45%) |
Jan 21, 2022 | 19.55 | 19.85 | 19.27 | 19.50 | 2,796,554 | -0.03(-0.15%) |
Jan 20, 2022 | 19.51 | 19.97 | 19.43 | 19.53 | 1,676,764 | +0.21(+1.10%) |
Jan 19, 2022 | 19.14 | 19.59 | 19.10 | 19.31 | 1,008,010 | +0.26(+1.37%) |
Jan 18, 2022 | 19.00 | 19.22 | 18.86 | 19.05 | 1,407,722 | -0.06(-0.30%) |
Jan 14, 2022 | 19.11 | 0 | +0.13(+0.66%) | |||
Jan 13, 2022 | 19.57 | 19.82 | 18.39 | 18.98 | 3,432,734 | -0.57(-2.93%) |
Jan 12, 2022 | 19.63 | 19.79 | 19.48 | 19.56 | 853,560 | +0.00(+0.00%) |
Jan 11, 2022 | 19.28 | 19.58 | 19.02 | 19.56 | 665,726 | +0.33(+1.72%) |
Jan 10, 2022 | 18.96 | 19.26 | 18.67 | 19.23 | 1,483,263 | +0.15(+0.76%) |
Jan 07, 2022 | 19.35 | 19.57 | 19.06 | 19.08 | 916,314 | -0.22(-1.16%) |
Jan 06, 2022 | 19.31 | 19.54 | 19.21 | 19.30 | 864,697 | -0.04(-0.20%) |
Jan 05, 2022 | 19.72 | 19.97 | 19.32 | 19.34 | 1,446,198 | -0.46(-2.30%) |
Jan 04, 2022 | 19.91 | 20.01 | 19.62 | 19.80 | 1,384,469 | +0.00(+0.00%) |