Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.67 | 21.56 | 20.50 | 21.42 | 29,716 | +0.52(+2.49%) |
Mar 30, 2022 | 20.68 | 22.07 | 20.48 | 20.90 | 67,490 | +0.23(+1.11%) |
Mar 29, 2022 | 19.75 | 21.26 | 19.75 | 20.67 | 57,985 | +1.13(+5.78%) |
Mar 28, 2022 | 19.97 | 19.97 | 18.80 | 19.54 | 86,030 | -0.23(-1.16%) |
Mar 25, 2022 | 20.14 | 20.50 | 18.59 | 19.77 | 69,691 | -0.63(-3.09%) |
Mar 24, 2022 | 21.76 | 22.34 | 19.25 | 20.40 | 67,093 | -1.59(-7.23%) |
Mar 23, 2022 | 22.38 | 22.64 | 21.55 | 21.99 | 39,818 | -0.57(-2.53%) |
Mar 22, 2022 | 22.24 | 23.25 | 21.99 | 22.56 | 60,692 | +0.12(+0.53%) |
Mar 21, 2022 | 25.25 | 25.26 | 21.52 | 22.44 | 132,429 | -2.55(-10.20%) |
Mar 18, 2022 | 25.77 | 26.04 | 24.73 | 24.99 | 26,870 | -1.19(-4.55%) |
Mar 17, 2022 | 25.18 | 27.13 | 25.18 | 26.18 | 58,193 | +1.07(+4.26%) |
Mar 16, 2022 | 25.00 | 25.68 | 24.33 | 25.11 | 57,648 | -0.09(-0.36%) |
Mar 15, 2022 | 25.45 | 26.23 | 24.08 | 25.20 | 80,410 | -0.11(-0.43%) |
Mar 14, 2022 | 25.61 | 27.16 | 25.07 | 25.31 | 48,767 | -0.55(-2.13%) |
Mar 11, 2022 | 25.40 | 27.36 | 24.54 | 25.86 | 174,417 | +0.45(+1.77%) |
Mar 10, 2022 | 25.46 | 25.89 | 24.57 | 25.41 | 39,138 | -0.32(-1.24%) |
Mar 09, 2022 | 24.64 | 26.83 | 24.33 | 25.73 | 63,523 | +1.73(+7.21%) |
Mar 08, 2022 | 24.83 | 25.85 | 23.71 | 24.00 | 58,312 | -0.69(-2.79%) |
Mar 07, 2022 | 26.55 | 26.55 | 24.11 | 24.69 | 98,931 | -1.89(-7.11%) |
Mar 04, 2022 | 26.91 | 28.15 | 25.32 | 26.58 | 43,228 | -0.40(-1.48%) |
Mar 03, 2022 | 27.78 | 27.78 | 26.50 | 26.98 | 42,638 | -1.02(-3.64%) |
Mar 02, 2022 | 28.97 | 29.25 | 27.50 | 28.00 | 63,267 | -1.00(-3.45%) |
Mar 01, 2022 | 27.70 | 30.61 | 27.70 | 29.00 | 119,364 | +2.84(+10.86%) |
Feb 28, 2022 | 27.01 | 27.98 | 25.56 | 26.16 | 97,151 | -0.89(-3.29%) |
Feb 25, 2022 | 26.57 | 27.75 | 26.60 | 27.05 | 21,700 | +0.78(+2.97%) |
Feb 24, 2022 | 26.37 | 27.01 | 25.08 | 26.27 | 59,696 | -1.12(-4.09%) |
Feb 23, 2022 | 26.87 | 28.86 | 26.11 | 27.39 | 130,114 | +0.69(+2.58%) |
Feb 22, 2022 | 30.22 | 30.22 | 25.68 | 26.70 | 88,008 | -4.14(-13.42%) |
Feb 18, 2022 | 30.84 | 0 | -0.52(-1.66%) | |||
Feb 17, 2022 | 31.67 | 31.94 | 30.03 | 31.36 | 76,231 | -0.38(-1.20%) |
Feb 16, 2022 | 28.45 | 32.27 | 28.00 | 31.74 | 85,119 | +3.14(+10.98%) |
Feb 15, 2022 | 27.96 | 28.99 | 27.58 | 28.60 | 52,698 | +0.79(+2.84%) |
Feb 14, 2022 | 28.75 | 28.84 | 27.60 | 27.81 | 40,268 | -0.92(-3.20%) |
Feb 11, 2022 | 28.25 | 28.93 | 27.38 | 28.73 | 78,418 | +0.69(+2.46%) |
Feb 10, 2022 | 26.00 | 29.00 | 24.61 | 28.04 | 144,961 | +2.79(+11.05%) |
Feb 09, 2022 | 26.22 | 26.22 | 25.18 | 25.25 | 34,938 | -0.12(-0.47%) |
Feb 08, 2022 | 25.04 | 27.00 | 24.14 | 25.37 | 179,710 | +0.21(+0.83%) |
Feb 07, 2022 | 24.73 | 25.82 | 24.36 | 25.16 | 27,826 | +0.36(+1.45%) |
Feb 04, 2022 | 24.10 | 24.85 | 23.62 | 24.80 | 33,324 | +0.59(+2.44%) |
Feb 03, 2022 | 25.54 | 24.02 | 24.21 | 26,926 | -1.33(-5.21%) | |
Feb 02, 2022 | 26.66 | 26.66 | 24.80 | 25.54 | 35,875 | -0.85(-3.22%) |
Feb 01, 2022 | 25.05 | 26.63 | 24.36 | 26.39 | 45,102 | +1.40(+5.60%) |
Jan 31, 2022 | 24.34 | 24.99 | 33,865 | +0.66(+2.71%) | ||
Jan 28, 2022 | 25.69 | 26.16 | 22.79 | 24.33 | 94,359 | -1.55(-5.99%) |
Jan 27, 2022 | 27.14 | 27.95 | 25.58 | 25.88 | 48,202 | -1.12(-4.15%) |
Jan 26, 2022 | 25.65 | 28.70 | 25.45 | 27.00 | 55,323 | +1.44(+5.63%) |
Jan 25, 2022 | 25.91 | 26.89 | 24.53 | 25.56 | 45,175 | -0.53(-2.03%) |
Jan 24, 2022 | 24.85 | 26.62 | 24.01 | 26.09 | 54,246 | +0.45(+1.76%) |
Jan 21, 2022 | 25.14 | 25.70 | 24.36 | 25.64 | 36,813 | +0.42(+1.67%) |
Jan 20, 2022 | 25.90 | 27.15 | 25.22 | 25.22 | 30,539 | -0.75(-2.89%) |
Jan 19, 2022 | 28.88 | 28.88 | 25.76 | 25.97 | 46,169 | -2.83(-9.83%) |
Jan 18, 2022 | 26.69 | 28.99 | 26.66 | 28.80 | 83,455 | +1.73(+6.39%) |
Jan 14, 2022 | 27.07 | 0 | -2.12(-7.26%) | |||
Jan 13, 2022 | 30.62 | 31.20 | 28.62 | 29.19 | 103,119 | -1.48(-4.83%) |
Jan 12, 2022 | 31.84 | 32.42 | 30.15 | 30.67 | 26,664 | -1.08(-3.40%) |
Jan 11, 2022 | 30.65 | 32.61 | 30.51 | 31.75 | 65,409 | +1.08(+3.52%) |
Jan 10, 2022 | 31.95 | 32.19 | 28.93 | 30.67 | 75,404 | -1.15(-3.61%) |
Jan 07, 2022 | 32.00 | 33.51 | 31.52 | 31.82 | 38,664 | -0.33(-1.03%) |
Jan 06, 2022 | 32.07 | 33.85 | 31.64 | 32.15 | 68,888 | -0.08(-0.25%) |
Jan 05, 2022 | 32.79 | 33.67 | 32.02 | 32.23 | 48,180 | -0.62(-1.89%) |
Jan 04, 2022 | 33.65 | 33.80 | 32.25 | 32.85 | 49,624 | -0.74(-2.20%) |