Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.77 | 20.99 | 20.55 | 20.79 | 151,251 | -0.09(-0.43%) |
Mar 30, 2022 | 21.08 | 21.28 | 20.82 | 20.88 | 126,194 | -0.19(-0.90%) |
Mar 29, 2022 | 21.58 | 21.69 | 21.00 | 21.07 | 224,174 | -0.10(-0.47%) |
Mar 28, 2022 | 21.59 | 21.59 | 21.01 | 21.17 | 95,700 | -0.45(-2.08%) |
Mar 25, 2022 | 21.38 | 21.68 | 21.26 | 21.62 | 154,530 | +0.34(+1.60%) |
Mar 24, 2022 | 20.65 | 21.35 | 20.38 | 21.28 | 174,399 | +0.57(+2.75%) |
Mar 23, 2022 | 21.32 | 21.48 | 20.68 | 20.71 | 195,836 | -0.67(-3.13%) |
Mar 22, 2022 | 21.52 | 21.85 | 21.14 | 21.38 | 220,284 | +0.08(+0.38%) |
Mar 21, 2022 | 21.67 | 21.74 | 21.20 | 21.30 | 178,040 | -0.31(-1.43%) |
Mar 18, 2022 | 21.69 | 21.74 | 20.83 | 21.61 | 433,433 | +0.16(+0.75%) |
Mar 17, 2022 | 20.96 | 21.49 | 20.83 | 21.45 | 220,492 | +0.30(+1.42%) |
Mar 16, 2022 | 20.62 | 21.42 | 20.50 | 21.15 | 336,123 | +0.77(+3.78%) |
Mar 15, 2022 | 20.29 | 20.66 | 20.09 | 20.38 | 256,311 | +0.10(+0.49%) |
Mar 14, 2022 | 21.10 | 21.22 | 20.16 | 20.28 | 414,004 | -0.86(-4.07%) |
Mar 11, 2022 | 21.14 | 21.38 | 20.81 | 21.14 | 294,031 | +0.21(+1.00%) |
Mar 10, 2022 | 21.51 | 21.51 | 20.66 | 20.93 | 244,756 | -0.73(-3.37%) |
Mar 09, 2022 | 22.42 | 22.86 | 21.22 | 21.66 | 246,779 | -0.56(-2.52%) |
Mar 08, 2022 | 22.17 | 22.76 | 21.73 | 22.22 | 320,090 | +0.35(+1.60%) |
Mar 07, 2022 | 21.84 | 22.26 | 21.43 | 21.87 | 472,194 | -0.03(-0.14%) |
Mar 04, 2022 | 22.19 | 22.19 | 21.25 | 21.90 | 245,739 | -0.84(-3.69%) |
Mar 03, 2022 | 23.46 | 23.46 | 22.38 | 22.74 | 425,934 | -0.76(-3.23%) |
Mar 02, 2022 | 22.27 | 23.61 | 22.27 | 23.50 | 354,772 | +1.27(+5.71%) |
Mar 01, 2022 | 22.10 | 22.65 | 22.03 | 22.23 | 324,748 | -0.03(-0.13%) |
Feb 28, 2022 | 21.40 | 22.35 | 21.26 | 22.26 | 311,198 | +0.48(+2.20%) |
Feb 25, 2022 | 21.87 | 22.18 | 20.54 | 21.78 | 318,431 | -0.28(-1.27%) |
Feb 24, 2022 | 20.91 | 22.13 | 20.56 | 22.06 | 235,958 | +0.55(+2.56%) |
Feb 23, 2022 | 21.89 | 21.91 | 21.44 | 21.51 | 165,089 | -0.24(-1.10%) |
Feb 22, 2022 | 21.67 | 22.12 | 21.63 | 21.75 | 192,841 | -0.26(-1.18%) |
Feb 18, 2022 | 22.01 | 0 | -0.52(-2.31%) | |||
Feb 17, 2022 | 22.72 | 22.80 | 22.45 | 22.53 | 184,122 | -0.46(-2.00%) |
Feb 16, 2022 | 22.92 | 23.20 | 22.60 | 22.99 | 174,790 | -0.14(-0.61%) |
Feb 15, 2022 | 22.41 | 23.16 | 22.41 | 23.13 | 192,309 | +0.94(+4.24%) |
Feb 14, 2022 | 22.16 | 22.51 | 21.98 | 22.19 | 223,155 | -0.02(-0.09%) |
Feb 11, 2022 | 21.79 | 22.60 | 21.51 | 22.21 | 148,060 | +0.04(+0.18%) |
Feb 10, 2022 | 21.73 | 22.73 | 21.73 | 22.17 | 234,164 | +0.28(+1.28%) |
Feb 09, 2022 | 21.46 | 21.94 | 21.42 | 21.89 | 197,643 | +0.61(+2.87%) |
Feb 08, 2022 | 20.80 | 21.32 | 20.80 | 21.28 | 184,722 | +0.57(+2.75%) |
Feb 07, 2022 | 20.46 | 20.85 | 20.39 | 20.71 | 123,173 | +0.26(+1.27%) |
Feb 04, 2022 | 20.51 | 20.64 | 19.94 | 20.45 | 183,553 | -0.07(-0.34%) |
Feb 03, 2022 | 20.21 | 20.52 | 182,105 | +0.14(+0.69%) | ||
Feb 02, 2022 | 20.36 | 20.48 | 20.07 | 20.38 | 178,358 | +0.00(+0.00%) |
Feb 01, 2022 | 20.65 | 20.79 | 19.57 | 20.38 | 215,868 | -0.12(-0.59%) |
Jan 31, 2022 | 20.10 | 20.56 | 20.50 | 302,147 | +0.18(+0.89%) | |
Jan 28, 2022 | 19.38 | 20.32 | 19.24 | 20.32 | 186,558 | +0.88(+4.53%) |
Jan 27, 2022 | 19.88 | 20.07 | 19.32 | 19.44 | 189,496 | -0.21(-1.07%) |
Jan 26, 2022 | 20.58 | 20.83 | 19.28 | 19.65 | 506,333 | -0.65(-3.20%) |
Jan 25, 2022 | 20.12 | 20.40 | 19.51 | 20.30 | 199,567 | -0.03(-0.15%) |
Jan 24, 2022 | 19.42 | 20.40 | 19.42 | 20.33 | 256,157 | +0.66(+3.36%) |
Jan 21, 2022 | 18.99 | 20.15 | 18.61 | 19.67 | 254,039 | +0.02(+0.10%) |
Jan 20, 2022 | 20.55 | 20.92 | 19.62 | 19.65 | 201,950 | -0.73(-3.58%) |
Jan 19, 2022 | 20.70 | 20.70 | 20.17 | 20.38 | 180,286 | -0.24(-1.16%) |
Jan 18, 2022 | 21.36 | 21.51 | 20.48 | 20.62 | 194,594 | -0.92(-4.27%) |
Jan 14, 2022 | 21.54 | 0 | -0.17(-0.78%) | |||
Jan 13, 2022 | 20.42 | 21.78 | 20.42 | 21.71 | 458,729 | +1.45(+7.16%) |
Jan 12, 2022 | 19.98 | 20.33 | 19.77 | 20.26 | 194,095 | +0.47(+2.37%) |
Jan 11, 2022 | 20.05 | 20.05 | 19.57 | 19.79 | 184,671 | -0.26(-1.30%) |
Jan 10, 2022 | 20.26 | 20.49 | 19.93 | 20.05 | 200,728 | -0.06(-0.30%) |
Jan 07, 2022 | 19.86 | 20.40 | 19.86 | 20.11 | 118,647 | +0.29(+1.46%) |
Jan 06, 2022 | 19.75 | 20.06 | 19.54 | 19.82 | 120,920 | +0.27(+1.38%) |
Jan 05, 2022 | 20.11 | 20.56 | 19.49 | 19.55 | 148,915 | -0.63(-3.12%) |
Jan 04, 2022 | 20.19 | 20.62 | 20.08 | 20.18 | 195,433 | +0.04(+0.22%) |