Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.64 | 18.92 | 18.37 | 18.40 | 213,694 | -0.22(-1.18%) |
Mar 30, 2022 | 19.14 | 19.24 | 18.53 | 18.62 | 200,555 | -0.59(-3.05%) |
Mar 29, 2022 | 19.24 | 19.44 | 18.95 | 19.21 | 273,345 | +0.16(+0.87%) |
Mar 28, 2022 | 19.15 | 19.15 | 18.77 | 19.04 | 243,773 | -0.20(-1.05%) |
Mar 25, 2022 | 19.10 | 19.33 | 18.96 | 19.24 | 168,869 | +0.23(+1.20%) |
Mar 24, 2022 | 18.94 | 19.21 | 18.66 | 19.01 | 209,650 | +0.30(+1.61%) |
Mar 23, 2022 | 19.43 | 19.56 | 18.66 | 18.71 | 404,392 | -0.74(-3.81%) |
Mar 22, 2022 | 19.40 | 19.65 | 19.16 | 19.45 | 462,229 | +0.32(+1.67%) |
Mar 21, 2022 | 19.61 | 19.75 | 19.11 | 19.13 | 286,903 | -0.27(-1.37%) |
Mar 18, 2022 | 19.86 | 19.90 | 19.30 | 19.40 | 1,120,737 | -0.49(-2.48%) |
Mar 17, 2022 | 20.04 | 20.07 | 19.79 | 19.89 | 251,625 | -0.33(-1.63%) |
Mar 16, 2022 | 20.13 | 20.33 | 20.00 | 20.22 | 240,416 | +0.24(+1.19%) |
Mar 15, 2022 | 20.18 | 20.31 | 19.79 | 19.98 | 216,214 | -0.09(-0.46%) |
Mar 14, 2022 | 20.16 | 20.35 | 19.99 | 20.08 | 203,076 | +0.25(+1.25%) |
Mar 11, 2022 | 19.86 | 20.08 | 19.77 | 19.83 | 313,538 | +0.10(+0.51%) |
Mar 10, 2022 | 19.44 | 19.74 | 19.43 | 19.73 | 255,516 | +0.10(+0.51%) |
Mar 09, 2022 | 19.86 | 19.88 | 19.51 | 19.63 | 227,355 | +0.21(+1.08%) |
Mar 08, 2022 | 19.77 | 19.90 | 19.28 | 19.42 | 448,361 | -0.20(-1.03%) |
Mar 07, 2022 | 20.03 | 20.16 | 19.58 | 19.62 | 281,501 | -0.49(-2.41%) |
Mar 04, 2022 | 20.15 | 20.15 | 19.82 | 20.10 | 207,172 | -0.35(-1.70%) |
Mar 03, 2022 | 20.59 | 20.64 | 20.34 | 20.45 | 205,959 | -0.01(-0.04%) |
Mar 02, 2022 | 19.96 | 20.62 | 19.86 | 20.46 | 199,912 | +0.64(+3.23%) |
Mar 01, 2022 | 20.38 | 20.51 | 19.62 | 19.82 | 271,578 | -0.67(-3.26%) |
Feb 28, 2022 | 20.31 | 20.55 | 20.20 | 20.49 | 229,459 | -0.07(-0.36%) |
Feb 25, 2022 | 20.03 | 20.56 | 20.30 | 20.56 | 287,685 | +0.62(+3.12%) |
Feb 24, 2022 | 20.12 | 20.36 | 19.47 | 19.94 | 249,607 | -0.72(-3.50%) |
Feb 23, 2022 | 20.91 | 20.99 | 20.57 | 20.66 | 279,515 | -0.10(-0.49%) |
Feb 22, 2022 | 20.79 | 20.95 | 20.60 | 20.76 | 198,245 | -0.05(-0.26%) |
Feb 18, 2022 | 20.82 | 0 | +0.07(+0.35%) | |||
Feb 17, 2022 | 20.79 | 20.91 | 20.64 | 20.74 | 188,909 | -0.16(-0.79%) |
Feb 16, 2022 | 20.61 | 20.95 | 20.54 | 20.91 | 286,652 | +0.26(+1.24%) |
Feb 15, 2022 | 20.54 | 20.74 | 20.37 | 20.65 | 186,993 | +0.32(+1.58%) |
Feb 14, 2022 | 20.49 | 20.64 | 20.14 | 20.33 | 182,229 | -0.09(-0.45%) |
Feb 11, 2022 | 20.35 | 20.66 | 20.25 | 20.42 | 212,818 | +0.06(+0.31%) |
Feb 10, 2022 | 20.57 | 20.96 | 20.22 | 20.36 | 250,948 | -0.20(-0.98%) |
Feb 09, 2022 | 20.89 | 20.92 | 20.51 | 20.56 | 210,302 | -0.41(-1.96%) |
Feb 08, 2022 | 20.73 | 20.97 | 20.62 | 20.97 | 206,482 | +0.37(+1.78%) |
Feb 07, 2022 | 20.72 | 20.74 | 20.50 | 20.61 | 168,850 | -0.08(-0.40%) |
Feb 04, 2022 | 20.85 | 20.85 | 20.42 | 20.69 | 254,205 | +0.08(+0.40%) |
Feb 03, 2022 | 20.72 | 20.61 | 548,275 | +0.03(+0.13%) | ||
Feb 02, 2022 | 20.72 | 20.72 | 20.23 | 20.58 | 210,848 | -0.11(-0.53%) |
Feb 01, 2022 | 20.59 | 20.73 | 20.21 | 20.69 | 219,413 | +0.06(+0.31%) |
Jan 31, 2022 | 20.72 | 20.62 | 290,052 | +0.05(+0.27%) | ||
Jan 28, 2022 | 21.11 | 21.20 | 20.01 | 20.57 | 353,385 | +0.42(+2.07%) |
Jan 27, 2022 | 20.66 | 21.05 | 20.02 | 20.15 | 148,268 | -0.46(-2.25%) |
Jan 26, 2022 | 21.08 | 21.20 | 20.27 | 20.62 | 214,024 | -0.31(-1.48%) |
Jan 25, 2022 | 20.77 | 21.17 | 20.40 | 20.92 | 223,463 | -0.03(-0.13%) |
Jan 24, 2022 | 20.16 | 20.99 | 19.99 | 20.95 | 267,559 | +0.55(+2.72%) |
Jan 21, 2022 | 20.40 | 20.90 | 20.38 | 20.40 | 247,017 | -0.20(-0.97%) |
Jan 20, 2022 | 21.06 | 21.40 | 20.56 | 20.60 | 201,890 | -0.44(-2.07%) |
Jan 19, 2022 | 21.46 | 21.46 | 20.99 | 21.03 | 182,374 | -0.37(-1.74%) |
Jan 18, 2022 | 21.88 | 22.03 | 21.38 | 21.41 | 158,775 | -0.44(-2.00%) |
Jan 14, 2022 | 21.84 | 0 | +0.17(+0.80%) | |||
Jan 13, 2022 | 21.50 | 21.77 | 21.37 | 21.67 | 217,948 | +0.25(+1.19%) |
Jan 12, 2022 | 21.50 | 21.64 | 21.29 | 21.41 | 246,005 | -0.02(-0.08%) |
Jan 11, 2022 | 21.68 | 21.78 | 21.29 | 21.43 | 231,967 | -0.14(-0.63%) |
Jan 10, 2022 | 21.62 | 21.67 | 21.41 | 21.57 | 278,051 | +0.04(+0.17%) |
Jan 07, 2022 | 21.32 | 21.55 | 21.06 | 21.53 | 374,972 | +0.25(+1.20%) |
Jan 06, 2022 | 21.21 | 21.33 | 20.90 | 21.28 | 353,658 | +0.30(+1.43%) |
Jan 05, 2022 | 21.01 | 21.22 | 20.89 | 20.98 | 292,384 | +0.05(+0.22%) |
Jan 04, 2022 | 20.98 | 21.07 | 20.54 | 20.93 | 294,240 | +0.45(+2.22%) |