Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.50 | 24.90 | 22.73 | 22.91 | 171,642 | -1.85(-7.47%) |
Mar 30, 2022 | 25.66 | 26.64 | 24.43 | 24.76 | 173,474 | -0.91(-3.53%) |
Mar 29, 2022 | 25.92 | 26.51 | 25.33 | 25.66 | 142,213 | +0.35(+1.38%) |
Mar 28, 2022 | 25.07 | 25.84 | 25.00 | 25.31 | 120,696 | +0.57(+2.32%) |
Mar 25, 2022 | 24.24 | 25.52 | 24.24 | 24.74 | 288,817 | -0.51(-2.01%) |
Mar 24, 2022 | 26.37 | 26.71 | 24.92 | 25.24 | 102,873 | -1.16(-4.39%) |
Mar 23, 2022 | 25.83 | 27.25 | 25.33 | 26.40 | 181,251 | +0.12(+0.44%) |
Mar 22, 2022 | 27.33 | 27.74 | 26.21 | 26.28 | 139,410 | -0.13(-0.48%) |
Mar 21, 2022 | 26.43 | 27.13 | 25.83 | 26.41 | 138,815 | -0.65(-2.41%) |
Mar 18, 2022 | 26.17 | 27.31 | 26.17 | 27.06 | 256,749 | +0.90(+3.42%) |
Mar 17, 2022 | 25.62 | 27.06 | 24.57 | 26.17 | 396,636 | -0.13(-0.48%) |
Mar 16, 2022 | 21.83 | 26.53 | 21.83 | 26.29 | 419,095 | +6.07(+30.04%) |
Mar 15, 2022 | 19.14 | 20.35 | 18.22 | 20.22 | 480,113 | +1.37(+7.28%) |
Mar 14, 2022 | 20.05 | 20.67 | 18.66 | 18.85 | 280,391 | -1.98(-9.49%) |
Mar 11, 2022 | 22.15 | 22.30 | 20.20 | 20.82 | 340,517 | -1.02(-4.68%) |
Mar 10, 2022 | 22.32 | 22.32 | 21.42 | 21.84 | 148,332 | -1.15(-5.00%) |
Mar 09, 2022 | 23.32 | 24.27 | 22.77 | 22.99 | 247,979 | +0.34(+1.50%) |
Mar 08, 2022 | 22.50 | 23.20 | 21.46 | 22.65 | 190,921 | +0.14(+0.61%) |
Mar 07, 2022 | 22.28 | 23.09 | 22.28 | 22.52 | 189,791 | -0.31(-1.36%) |
Mar 04, 2022 | 23.45 | 23.84 | 21.55 | 22.83 | 314,028 | -1.03(-4.32%) |
Mar 03, 2022 | 25.41 | 25.59 | 23.70 | 23.86 | 317,388 | -2.02(-7.82%) |
Mar 02, 2022 | 26.59 | 26.81 | 24.83 | 25.88 | 162,088 | -0.44(-1.66%) |
Mar 01, 2022 | 27.54 | 27.84 | 26.01 | 26.32 | 178,446 | -1.28(-4.65%) |
Feb 28, 2022 | 28.53 | 28.76 | 27.57 | 27.61 | 238,721 | -1.57(-5.37%) |
Feb 25, 2022 | 29.53 | 29.61 | 28.65 | 29.18 | 64,676 | -0.34(-1.15%) |
Feb 24, 2022 | 27.35 | 29.69 | 27.29 | 29.52 | 146,057 | +1.08(+3.80%) |
Feb 23, 2022 | 29.27 | 29.56 | 28.19 | 28.44 | 118,700 | -0.52(-1.78%) |
Feb 22, 2022 | 29.00 | 29.27 | 28.26 | 28.95 | 105,960 | -0.61(-2.07%) |
Feb 18, 2022 | 29.56 | 0 | -0.80(-2.63%) | |||
Feb 17, 2022 | 31.22 | 31.63 | 30.19 | 30.36 | 110,056 | -1.02(-3.26%) |
Feb 16, 2022 | 29.46 | 31.67 | 29.46 | 31.39 | 150,636 | +1.91(+6.47%) |
Feb 15, 2022 | 29.46 | 30.32 | 29.25 | 29.48 | 212,596 | +0.57(+1.99%) |
Feb 14, 2022 | 29.47 | 29.90 | 28.59 | 28.90 | 136,282 | -0.88(-2.94%) |
Feb 11, 2022 | 30.42 | 30.77 | 29.43 | 29.78 | 82,868 | -0.49(-1.61%) |
Feb 10, 2022 | 30.29 | 30.89 | 30.14 | 30.27 | 321,484 | -0.31(-1.02%) |
Feb 09, 2022 | 30.32 | 31.09 | 30.08 | 30.58 | 118,122 | +0.42(+1.39%) |
Feb 08, 2022 | 28.28 | 30.19 | 27.79 | 30.16 | 142,209 | +1.69(+5.95%) |
Feb 07, 2022 | 29.90 | 30.17 | 28.29 | 28.46 | 136,996 | -1.65(-5.46%) |
Feb 04, 2022 | 29.08 | 30.23 | 28.87 | 30.11 | 85,138 | +1.24(+4.28%) |
Feb 03, 2022 | 28.94 | 29.77 | 28.24 | 28.87 | 232,462 | -0.54(-1.82%) |
Feb 02, 2022 | 30.34 | 30.53 | 28.90 | 29.41 | 74,949 | -0.89(-2.92%) |
Feb 01, 2022 | 30.58 | 30.83 | 29.82 | 30.29 | 93,214 | -0.26(-0.86%) |
Jan 31, 2022 | 28.88 | 30.63 | 30.56 | 133,734 | +2.06(+7.24%) | |
Jan 28, 2022 | 27.43 | 28.57 | 26.98 | 28.49 | 124,658 | +0.95(+3.46%) |
Jan 27, 2022 | 28.68 | 28.70 | 27.32 | 27.54 | 123,935 | -1.00(-3.51%) |
Jan 26, 2022 | 29.83 | 30.08 | 28.10 | 28.54 | 139,465 | -1.06(-3.58%) |
Jan 25, 2022 | 29.17 | 29.84 | 28.49 | 29.60 | 155,809 | +0.02(+0.07%) |
Jan 24, 2022 | 29.45 | 29.70 | 28.01 | 29.58 | 136,888 | -0.27(-0.91%) |
Jan 21, 2022 | 30.70 | 30.73 | 29.52 | 29.86 | 202,485 | -1.03(-3.34%) |
Jan 20, 2022 | 31.06 | 32.68 | 30.69 | 30.89 | 237,992 | +0.68(+2.26%) |
Jan 19, 2022 | 29.18 | 31.04 | 29.07 | 30.21 | 221,912 | +1.23(+4.23%) |
Jan 18, 2022 | 27.59 | 29.34 | 27.45 | 28.98 | 194,367 | +0.65(+2.30%) |
Jan 14, 2022 | 28.33 | 0 | -0.94(-3.23%) | |||
Jan 13, 2022 | 29.50 | 30.13 | 29.21 | 29.27 | 130,263 | -0.60(-2.02%) |
Jan 12, 2022 | 29.20 | 30.08 | 29.09 | 29.88 | 111,217 | +1.13(+3.93%) |
Jan 11, 2022 | 27.87 | 28.83 | 27.55 | 28.75 | 123,069 | +1.00(+3.61%) |
Jan 10, 2022 | 27.94 | 27.94 | 26.75 | 27.74 | 172,921 | -0.24(-0.87%) |
Jan 07, 2022 | 28.69 | 28.69 | 27.59 | 27.99 | 126,457 | -0.33(-1.17%) |
Jan 06, 2022 | 28.27 | 28.67 | 27.73 | 28.32 | 149,566 | +0.45(+1.61%) |
Jan 05, 2022 | 28.12 | 29.22 | 27.33 | 27.87 | 302,228 | -0.69(-2.42%) |
Jan 04, 2022 | 28.58 | 28.87 | 27.34 | 28.56 | 197,092 | -0.24(-0.84%) |