Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.54 | 21.54 | 20.04 | 20.69 | 1,389,283 | -0.78(-3.63%) |
Mar 30, 2022 | 22.72 | 23.15 | 21.20 | 21.47 | 503,145 | -1.55(-6.73%) |
Mar 29, 2022 | 22.04 | 23.12 | 21.92 | 23.02 | 661,290 | +1.49(+6.92%) |
Mar 28, 2022 | 21.56 | 22.20 | 20.81 | 21.53 | 543,296 | -0.22(-1.01%) |
Mar 25, 2022 | 21.63 | 22.00 | 20.78 | 21.75 | 683,952 | -0.06(-0.28%) |
Mar 24, 2022 | 23.00 | 23.00 | 20.73 | 21.81 | 816,679 | -0.28(-1.25%) |
Mar 23, 2022 | 21.30 | 22.73 | 21.14 | 22.09 | 1,392,270 | +0.41(+1.88%) |
Mar 22, 2022 | 20.56 | 22.23 | 20.35 | 21.68 | 1,747,371 | +1.80(+9.04%) |
Mar 21, 2022 | 20.33 | 20.96 | 19.55 | 19.88 | 1,264,788 | -0.72(-3.48%) |
Mar 18, 2022 | 19.68 | 21.17 | 19.34 | 20.60 | 743,937 | +0.81(+4.09%) |
Mar 17, 2022 | 19.33 | 20.27 | 19.00 | 19.79 | 818,253 | -0.11(-0.55%) |
Mar 16, 2022 | 19.10 | 20.17 | 17.51 | 19.90 | 3,386,826 | +4.13(+26.22%) |
Mar 15, 2022 | 14.69 | 16.23 | 14.32 | 15.77 | 3,425,031 | +0.41(+2.67%) |
Mar 14, 2022 | 17.94 | 18.10 | 14.07 | 15.36 | 4,831,020 | -3.43(-18.24%) |
Mar 11, 2022 | 21.74 | 21.90 | 18.36 | 18.78 | 3,221,397 | -2.48(-11.68%) |
Mar 10, 2022 | 23.02 | 23.08 | 19.21 | 21.27 | 6,591,300 | -6.02(-22.05%) |
Mar 09, 2022 | 27.37 | 27.61 | 26.66 | 27.28 | 973,104 | +0.50(+1.85%) |
Mar 08, 2022 | 25.51 | 27.21 | 24.75 | 26.79 | 506,541 | +1.49(+5.90%) |
Mar 07, 2022 | 25.41 | 26.26 | 25.24 | 25.29 | 602,880 | -0.15(-0.60%) |
Mar 04, 2022 | 26.54 | 26.90 | 25.13 | 25.45 | 752,427 | -1.14(-4.29%) |
Mar 03, 2022 | 27.58 | 27.58 | 26.21 | 26.59 | 480,327 | -0.89(-3.24%) |
Mar 02, 2022 | 27.15 | 27.74 | 26.59 | 27.48 | 462,138 | +0.32(+1.19%) |
Mar 01, 2022 | 27.45 | 27.82 | 26.67 | 27.15 | 476,223 | -0.32(-1.16%) |
Feb 28, 2022 | 26.78 | 27.93 | 26.68 | 27.47 | 593,088 | +0.12(+0.44%) |
Feb 25, 2022 | 27.50 | 27.60 | 26.67 | 27.35 | 697,284 | +0.61(+2.28%) |
Feb 24, 2022 | 23.64 | 26.85 | 23.91 | 26.74 | 836,919 | +1.89(+7.60%) |
Feb 23, 2022 | 26.04 | 27.03 | 24.85 | 24.85 | 807,843 | -1.04(-4.00%) |
Feb 22, 2022 | 25.45 | 26.74 | 25.03 | 25.89 | 1,198,599 | -0.40(-1.53%) |
Feb 18, 2022 | 26.29 | 0 | -1.21(-4.40%) | |||
Feb 17, 2022 | 28.06 | 28.42 | 27.20 | 27.50 | 239,583 | -1.12(-3.91%) |
Feb 16, 2022 | 28.09 | 28.90 | 27.67 | 28.62 | 420,333 | +0.34(+1.21%) |
Feb 15, 2022 | 27.58 | 28.66 | 27.23 | 28.28 | 1,081,404 | +1.52(+5.68%) |
Feb 14, 2022 | 26.96 | 27.62 | 26.38 | 26.76 | 457,875 | -0.11(-0.40%) |
Feb 11, 2022 | 28.08 | 28.35 | 26.29 | 26.87 | 635,523 | -1.23(-4.37%) |
Feb 10, 2022 | 28.08 | 29.50 | 27.84 | 28.09 | 873,381 | -0.57(-1.98%) |
Feb 09, 2022 | 27.78 | 28.92 | 27.47 | 28.66 | 519,408 | +1.42(+5.21%) |
Feb 08, 2022 | 26.58 | 27.58 | 26.58 | 27.24 | 253,584 | +0.50(+1.88%) |
Feb 07, 2022 | 26.96 | 27.65 | 26.55 | 26.74 | 1,939,539 | +0.09(+0.33%) |
Feb 04, 2022 | 25.81 | 26.96 | 25.43 | 26.65 | 374,358 | +0.84(+3.27%) |
Feb 03, 2022 | 26.03 | 25.74 | 25.81 | 1,591,683 | -1.07(-3.99%) | |
Feb 02, 2022 | 27.79 | 27.79 | 26.43 | 26.88 | 425,871 | -0.47(-1.72%) |
Feb 01, 2022 | 26.83 | 27.45 | 26.14 | 27.35 | 406,272 | +0.80(+3.01%) |
Jan 31, 2022 | 24.93 | 26.55 | 454,317 | +1.85(+7.48%) | ||
Jan 28, 2022 | 23.80 | 24.74 | 22.83 | 24.70 | 687,798 | +1.03(+4.34%) |
Jan 27, 2022 | 25.19 | 25.90 | 23.52 | 23.68 | 486,789 | -1.18(-4.76%) |
Jan 26, 2022 | 24.82 | 26.32 | 24.37 | 24.86 | 531,456 | +0.73(+3.03%) |
Jan 25, 2022 | 24.02 | 24.61 | 23.39 | 24.13 | 783,489 | -0.69(-2.79%) |
Jan 24, 2022 | 23.67 | 24.95 | 23.14 | 24.82 | 785,538 | +0.28(+1.15%) |
Jan 21, 2022 | 25.91 | 26.58 | 24.45 | 24.54 | 885,705 | -1.78(-6.76%) |
Jan 20, 2022 | 27.67 | 28.08 | 26.14 | 26.32 | 1,203,975 | -0.92(-3.39%) |
Jan 19, 2022 | 27.27 | 27.97 | 26.74 | 27.24 | 488,115 | +0.08(+0.29%) |
Jan 18, 2022 | 28.70 | 28.70 | 27.01 | 27.16 | 779,787 | -2.39(-8.10%) |
Jan 14, 2022 | 29.56 | 0 | +1.70(+6.10%) | |||
Jan 13, 2022 | 28.82 | 29.16 | 27.66 | 27.86 | 486,705 | -0.40(-1.40%) |
Jan 12, 2022 | 28.33 | 28.60 | 27.42 | 28.25 | 388,044 | +0.39(+1.39%) |
Jan 11, 2022 | 27.64 | 28.26 | 26.88 | 27.87 | 429,651 | +0.29(+1.05%) |
Jan 10, 2022 | 26.76 | 27.67 | 25.71 | 27.58 | 519,051 | +0.24(+0.89%) |
Jan 07, 2022 | 27.86 | 28.85 | 26.59 | 27.33 | 726,669 | -0.57(-2.03%) |
Jan 06, 2022 | 27.17 | 28.67 | 26.64 | 27.90 | 803,337 | +1.25(+4.69%) |
Jan 05, 2022 | 29.16 | 30.53 | 26.43 | 26.65 | 1,324,836 | -1.51(-5.36%) |
Jan 04, 2022 | 29.66 | 30.03 | 27.13 | 28.16 | 705,990 | -1.67(-5.59%) |