Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.40 | 18.68 | 18.14 | 18.16 | 216,491 | -0.22(-1.18%) |
Mar 30, 2022 | 18.89 | 18.99 | 18.29 | 18.38 | 203,180 | -0.58(-3.05%) |
Mar 29, 2022 | 18.99 | 19.19 | 18.70 | 18.96 | 276,922 | +0.16(+0.87%) |
Mar 28, 2022 | 18.90 | 18.90 | 18.52 | 18.80 | 246,964 | -0.20(-1.05%) |
Mar 25, 2022 | 18.85 | 19.08 | 18.71 | 18.99 | 171,080 | +0.23(+1.20%) |
Mar 24, 2022 | 18.70 | 18.97 | 18.42 | 18.77 | 212,394 | +0.30(+1.61%) |
Mar 23, 2022 | 19.18 | 19.31 | 18.42 | 18.47 | 409,685 | -0.73(-3.81%) |
Mar 22, 2022 | 19.15 | 19.40 | 18.91 | 19.20 | 468,279 | +0.32(+1.67%) |
Mar 21, 2022 | 19.36 | 19.50 | 18.86 | 18.89 | 290,659 | -0.26(-1.37%) |
Mar 18, 2022 | 19.60 | 19.64 | 19.05 | 19.15 | 1,135,406 | -0.49(-2.48%) |
Mar 17, 2022 | 19.78 | 19.81 | 19.54 | 19.64 | 254,918 | -0.33(-1.63%) |
Mar 16, 2022 | 19.87 | 20.07 | 19.74 | 19.96 | 243,563 | +0.23(+1.19%) |
Mar 15, 2022 | 19.92 | 20.05 | 19.54 | 19.73 | 219,044 | -0.09(-0.46%) |
Mar 14, 2022 | 19.90 | 20.09 | 19.73 | 19.82 | 205,734 | +0.24(+1.25%) |
Mar 11, 2022 | 19.61 | 19.83 | 19.52 | 19.57 | 317,642 | +0.10(+0.51%) |
Mar 10, 2022 | 19.19 | 19.48 | 19.18 | 19.47 | 258,860 | +0.10(+0.51%) |
Mar 09, 2022 | 19.61 | 19.63 | 19.26 | 19.37 | 230,331 | +0.21(+1.08%) |
Mar 08, 2022 | 19.52 | 19.64 | 19.03 | 19.17 | 454,230 | -0.20(-1.03%) |
Mar 07, 2022 | 19.77 | 19.90 | 19.33 | 19.36 | 285,186 | -0.48(-2.41%) |
Mar 04, 2022 | 19.89 | 19.89 | 19.56 | 19.84 | 209,883 | -0.34(-1.70%) |
Mar 03, 2022 | 20.32 | 20.38 | 20.08 | 20.19 | 208,655 | -0.01(-0.05%) |
Mar 02, 2022 | 19.70 | 20.35 | 19.60 | 20.20 | 202,528 | +0.63(+3.23%) |
Mar 01, 2022 | 20.11 | 20.24 | 19.36 | 19.56 | 275,133 | -0.66(-3.26%) |
Feb 28, 2022 | 20.05 | 20.29 | 19.94 | 20.22 | 232,463 | -0.07(-0.36%) |
Feb 25, 2022 | 19.77 | 20.30 | 20.04 | 20.30 | 291,451 | +0.61(+3.12%) |
Feb 24, 2022 | 19.86 | 20.10 | 19.22 | 19.68 | 252,874 | -0.71(-3.50%) |
Feb 23, 2022 | 20.64 | 20.72 | 20.30 | 20.39 | 283,174 | -0.10(-0.49%) |
Feb 22, 2022 | 20.52 | 20.67 | 20.33 | 20.49 | 200,839 | -0.05(-0.26%) |
Feb 18, 2022 | 20.55 | 0 | +0.07(+0.35%) | |||
Feb 17, 2022 | 20.52 | 20.64 | 20.38 | 20.48 | 191,382 | -0.16(-0.79%) |
Feb 16, 2022 | 20.34 | 20.67 | 20.28 | 20.64 | 290,404 | +0.25(+1.24%) |
Feb 15, 2022 | 20.28 | 20.48 | 20.11 | 20.39 | 189,441 | +0.32(+1.58%) |
Feb 14, 2022 | 20.22 | 20.38 | 19.88 | 20.07 | 184,614 | -0.09(-0.45%) |
Feb 11, 2022 | 20.09 | 20.39 | 19.99 | 20.16 | 215,604 | +0.06(+0.31%) |
Feb 10, 2022 | 20.30 | 20.69 | 19.96 | 20.10 | 254,232 | -0.20(-0.98%) |
Feb 09, 2022 | 20.62 | 20.65 | 20.25 | 20.30 | 213,055 | -0.41(-1.96%) |
Feb 08, 2022 | 20.47 | 20.70 | 20.36 | 20.70 | 209,185 | +0.36(+1.78%) |
Feb 07, 2022 | 20.45 | 20.48 | 20.23 | 20.34 | 171,060 | -0.08(-0.40%) |
Feb 04, 2022 | 20.58 | 20.58 | 20.16 | 20.42 | 257,532 | +0.08(+0.40%) |
Feb 03, 2022 | 20.45 | 20.34 | 555,451 | +0.03(+0.13%) | ||
Feb 02, 2022 | 20.45 | 20.45 | 19.97 | 20.31 | 213,608 | -0.11(-0.53%) |
Feb 01, 2022 | 20.32 | 20.47 | 19.95 | 20.42 | 222,285 | +0.06(+0.31%) |
Jan 31, 2022 | 20.45 | 20.36 | 293,848 | +0.05(+0.26%) | ||
Jan 28, 2022 | 20.83 | 20.93 | 19.75 | 20.30 | 358,011 | +0.41(+2.07%) |
Jan 27, 2022 | 20.39 | 20.78 | 19.76 | 19.89 | 150,208 | -0.46(-2.25%) |
Jan 26, 2022 | 20.81 | 20.92 | 20.01 | 20.35 | 216,825 | -0.30(-1.48%) |
Jan 25, 2022 | 20.50 | 20.90 | 20.13 | 20.65 | 226,387 | -0.03(-0.13%) |
Jan 24, 2022 | 19.90 | 20.72 | 19.73 | 20.68 | 271,061 | +0.55(+2.72%) |
Jan 21, 2022 | 20.13 | 20.63 | 20.12 | 20.13 | 250,250 | -0.20(-0.97%) |
Jan 20, 2022 | 20.79 | 21.12 | 20.30 | 20.33 | 204,533 | -0.43(-2.07%) |
Jan 19, 2022 | 21.18 | 21.18 | 20.72 | 20.76 | 184,761 | -0.37(-1.74%) |
Jan 18, 2022 | 21.60 | 21.75 | 21.10 | 21.13 | 160,853 | -0.43(-2.00%) |
Jan 14, 2022 | 21.56 | 0 | +0.17(+0.80%) | |||
Jan 13, 2022 | 21.22 | 21.49 | 21.09 | 21.39 | 220,801 | +0.25(+1.19%) |
Jan 12, 2022 | 21.22 | 21.36 | 21.01 | 21.14 | 249,225 | -0.02(-0.09%) |
Jan 11, 2022 | 21.40 | 21.50 | 21.01 | 21.16 | 235,003 | -0.13(-0.63%) |
Jan 10, 2022 | 21.34 | 21.39 | 21.13 | 21.29 | 281,690 | +0.04(+0.17%) |
Jan 07, 2022 | 21.04 | 21.27 | 20.79 | 21.25 | 379,880 | +0.25(+1.20%) |
Jan 06, 2022 | 20.93 | 21.06 | 20.63 | 21.00 | 358,287 | +0.30(+1.43%) |
Jan 05, 2022 | 20.73 | 20.94 | 20.62 | 20.71 | 296,211 | +0.04(+0.22%) |
Jan 04, 2022 | 20.71 | 20.80 | 20.28 | 20.66 | 298,091 | +0.45(+2.22%) |