Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.68 | 19.82 | 19.68 | 19.75 | 36,211 | -0.09(-0.43%) |
Mar 30, 2022 | 19.94 | 19.96 | 19.66 | 19.83 | 45,530 | -0.14(-0.70%) |
Mar 29, 2022 | 19.87 | 19.98 | 19.46 | 19.97 | 35,313 | +0.33(+1.66%) |
Mar 28, 2022 | 19.47 | 19.73 | 19.45 | 19.65 | 51,863 | +0.14(+0.72%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.45 | 19.51 | 20,274 | -0.15(-0.75%) |
Mar 24, 2022 | 19.38 | 19.79 | 19.38 | 19.66 | 27,293 | +0.22(+1.12%) |
Mar 23, 2022 | 19.65 | 19.75 | 19.44 | 19.44 | 32,552 | -0.26(-1.34%) |
Mar 22, 2022 | 19.26 | 19.99 | 19.26 | 19.70 | 27,838 | +0.36(+1.85%) |
Mar 21, 2022 | 19.67 | 19.82 | 19.28 | 19.35 | 34,634 | -0.23(-1.19%) |
Mar 18, 2022 | 19.00 | 19.90 | 19.00 | 19.58 | 41,260 | +0.54(+2.81%) |
Mar 17, 2022 | 18.55 | 19.37 | 18.55 | 19.04 | 40,862 | +0.47(+2.55%) |
Mar 16, 2022 | 18.25 | 18.76 | 18.25 | 18.57 | 54,907 | +0.38(+2.11%) |
Mar 15, 2022 | 17.81 | 18.45 | 17.74 | 18.19 | 65,574 | +0.02(+0.11%) |
Mar 14, 2022 | 18.69 | 18.83 | 18.16 | 18.17 | 33,251 | -0.69(-3.66%) |
Mar 11, 2022 | 19.56 | 19.94 | 18.86 | 18.86 | 38,826 | -0.75(-3.80%) |
Mar 10, 2022 | 19.14 | 20.00 | 19.04 | 19.60 | 22,295 | +0.16(+0.84%) |
Mar 09, 2022 | 19.11 | 19.58 | 19.11 | 19.44 | 26,573 | +0.45(+2.39%) |
Mar 08, 2022 | 19.75 | 19.75 | 18.73 | 18.98 | 49,997 | -0.97(-4.86%) |
Mar 07, 2022 | 19.73 | 20.32 | 19.34 | 19.96 | 29,344 | -0.01(-0.04%) |
Mar 04, 2022 | 20.02 | 20.33 | 19.29 | 19.96 | 36,812 | -0.18(-0.92%) |
Mar 03, 2022 | 20.52 | 21.09 | 19.92 | 20.15 | 28,758 | -0.27(-1.32%) |
Mar 02, 2022 | 20.48 | 20.53 | 19.89 | 20.42 | 19,853 | -0.32(-1.52%) |
Mar 01, 2022 | 20.59 | 20.75 | 19.81 | 20.73 | 30,756 | +0.35(+1.70%) |
Feb 28, 2022 | 19.75 | 20.74 | 19.65 | 20.39 | 30,492 | +0.29(+1.42%) |
Feb 25, 2022 | 19.69 | 20.28 | 19.45 | 20.10 | 35,187 | +0.47(+2.39%) |
Feb 24, 2022 | 18.54 | 19.63 | 18.08 | 19.63 | 73,906 | +0.47(+2.45%) |
Feb 23, 2022 | 19.72 | 19.94 | 19.08 | 19.16 | 55,495 | -0.49(-2.47%) |
Feb 22, 2022 | 19.91 | 20.39 | 19.65 | 19.65 | 78,551 | -0.42(-2.11%) |
Feb 18, 2022 | 20.07 | 0 | +0.23(+1.16%) | |||
Feb 17, 2022 | 20.11 | 20.33 | 19.74 | 19.84 | 59,942 | -0.33(-1.64%) |
Feb 16, 2022 | 20.09 | 20.39 | 20.03 | 20.17 | 34,374 | +0.02(+0.11%) |
Feb 15, 2022 | 20.05 | 20.38 | 20.03 | 20.15 | 41,718 | +0.09(+0.46%) |
Feb 14, 2022 | 20.05 | 20.79 | 20.05 | 20.06 | 15,455 | -0.19(-0.95%) |
Feb 11, 2022 | 20.47 | 21.06 | 20.19 | 20.25 | 41,819 | -0.29(-1.43%) |
Feb 10, 2022 | 20.97 | 21.23 | 20.49 | 20.54 | 40,599 | -0.67(-3.16%) |
Feb 09, 2022 | 21.10 | 21.53 | 21.06 | 21.21 | 32,318 | +0.30(+1.43%) |
Feb 08, 2022 | 21.09 | 21.62 | 20.91 | 20.91 | 53,565 | -0.15(-0.69%) |
Feb 07, 2022 | 20.91 | 21.32 | 20.91 | 21.06 | 27,103 | +0.29(+1.40%) |
Feb 04, 2022 | 20.87 | 20.97 | 20.48 | 20.77 | 69,042 | -0.14(-0.66%) |
Feb 03, 2022 | 21.28 | 20.90 | 20.91 | 30,878 | -0.67(-3.09%) | |
Feb 02, 2022 | 22.02 | 22.43 | 21.15 | 21.57 | 101,635 | -0.21(-0.98%) |
Feb 01, 2022 | 21.98 | 22.02 | 21.53 | 21.79 | 35,011 | +0.54(+2.56%) |
Jan 31, 2022 | 20.86 | 21.43 | 21.24 | 46,678 | +0.54(+2.63%) | |
Jan 28, 2022 | 20.18 | 21.24 | 20.13 | 20.70 | 40,047 | +0.41(+2.04%) |
Jan 27, 2022 | 20.50 | 20.90 | 20.14 | 20.29 | 35,540 | -0.04(-0.19%) |
Jan 26, 2022 | 20.63 | 21.39 | 20.25 | 20.32 | 79,445 | -0.07(-0.34%) |
Jan 25, 2022 | 19.68 | 21.09 | 19.60 | 20.39 | 83,699 | +0.44(+2.19%) |
Jan 24, 2022 | 19.99 | 20.30 | 19.57 | 19.96 | 111,732 | -0.08(-0.42%) |
Jan 21, 2022 | 21.51 | 21.85 | 19.96 | 20.04 | 149,923 | -2.01(-9.10%) |
Jan 20, 2022 | 22.10 | 22.95 | 21.93 | 22.05 | 95,363 | -0.02(-0.07%) |
Jan 19, 2022 | 24.32 | 24.59 | 21.70 | 22.06 | 205,202 | -2.26(-9.29%) |
Jan 18, 2022 | 26.32 | 26.32 | 24.15 | 24.32 | 109,213 | -2.29(-8.60%) |
Jan 14, 2022 | 26.61 | 0 | -1.33(-4.77%) | |||
Jan 13, 2022 | 26.60 | 28.01 | 26.00 | 27.94 | 127,167 | +1.37(+5.16%) |
Jan 12, 2022 | 25.72 | 26.78 | 25.72 | 26.57 | 101,347 | +1.09(+4.27%) |
Jan 11, 2022 | 26.18 | 27.01 | 25.38 | 25.48 | 213,507 | -0.97(-3.68%) |
Jan 10, 2022 | 24.80 | 26.64 | 24.80 | 26.46 | 434,870 | +1.71(+6.92%) |
Jan 07, 2022 | 23.96 | 24.93 | 23.67 | 24.74 | 111,091 | +0.72(+3.01%) |
Jan 06, 2022 | 23.26 | 24.49 | 23.26 | 24.02 | 132,948 | +0.76(+3.27%) |
Jan 05, 2022 | 24.02 | 24.02 | 23.04 | 23.26 | 77,090 | -0.94(-3.87%) |
Jan 04, 2022 | 24.41 | 24.49 | 23.96 | 24.20 | 44,703 | -0.16(-0.66%) |