Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.36 | 22.59 | 21.95 | 22.06 | 196,301 | -0.59(-2.62%) |
Mar 30, 2022 | 22.75 | 22.86 | 22.51 | 22.66 | 136,058 | +0.42(+1.91%) |
Mar 29, 2022 | 21.42 | 22.26 | 21.37 | 22.23 | 85,903 | +0.38(+1.73%) |
Mar 28, 2022 | 22.54 | 22.73 | 21.78 | 21.85 | 209,583 | -1.53(-6.55%) |
Mar 25, 2022 | 23.01 | 23.59 | 22.87 | 23.39 | 145,955 | +0.19(+0.83%) |
Mar 24, 2022 | 23.47 | 23.52 | 23.11 | 23.19 | 77,674 | -0.28(-1.18%) |
Mar 23, 2022 | 23.31 | 23.63 | 23.23 | 23.47 | 165,177 | +0.80(+3.54%) |
Mar 22, 2022 | 22.66 | 22.89 | 22.35 | 22.67 | 488,798 | -0.08(-0.34%) |
Mar 21, 2022 | 22.34 | 22.75 | 22.28 | 22.74 | 131,404 | +1.02(+4.71%) |
Mar 18, 2022 | 21.48 | 21.75 | 21.32 | 21.72 | 373,274 | +0.31(+1.43%) |
Mar 17, 2022 | 21.22 | 21.55 | 21.13 | 21.41 | 142,355 | +1.37(+6.82%) |
Mar 16, 2022 | 20.54 | 20.68 | 19.94 | 20.05 | 381,876 | +0.03(+0.14%) |
Mar 15, 2022 | 20.12 | 20.47 | 19.79 | 20.02 | 1,247,746 | -0.90(-4.30%) |
Mar 14, 2022 | 21.23 | 21.23 | 20.76 | 20.92 | 747,948 | -0.93(-4.25%) |
Mar 11, 2022 | 21.44 | 21.95 | 21.44 | 21.84 | 90,408 | +0.55(+2.60%) |
Mar 10, 2022 | 22.13 | 22.18 | 20.98 | 21.29 | 251,790 | -0.39(-1.81%) |
Mar 09, 2022 | 22.88 | 23.05 | 20.49 | 21.68 | 321,114 | -2.73(-11.20%) |
Mar 08, 2022 | 24.48 | 24.96 | 23.47 | 24.42 | 562,240 | +0.71(+2.98%) |
Mar 07, 2022 | 23.23 | 23.91 | 23.03 | 23.71 | 425,846 | +0.68(+2.95%) |
Mar 04, 2022 | 22.23 | 23.12 | 22.18 | 23.03 | 197,825 | +1.45(+6.73%) |
Mar 03, 2022 | 21.56 | 22.02 | 21.48 | 21.58 | 208,193 | -0.17(-0.79%) |
Mar 02, 2022 | 21.25 | 21.90 | 20.83 | 21.75 | 187,504 | +1.09(+5.28%) |
Mar 01, 2022 | 20.35 | 20.76 | 20.30 | 20.66 | 220,566 | +0.99(+5.06%) |
Feb 28, 2022 | 19.84 | 19.92 | 19.63 | 19.67 | 270,463 | +0.22(+1.13%) |
Feb 25, 2022 | 19.44 | 19.46 | 19.19 | 19.45 | 67,855 | -0.24(-1.21%) |
Feb 24, 2022 | 20.65 | 20.65 | 19.51 | 19.68 | 520,751 | +0.06(+0.29%) |
Feb 23, 2022 | 19.52 | 19.84 | 19.49 | 19.63 | 200,060 | +0.29(+1.48%) |
Feb 22, 2022 | 19.73 | 19.73 | 19.29 | 19.34 | 213,917 | +0.18(+0.95%) |
Feb 18, 2022 | 19.16 | 0 | +0.15(+0.81%) | |||
Feb 17, 2022 | 18.83 | 19.01 | 18.78 | 19.01 | 165,423 | +0.19(+1.02%) |
Feb 16, 2022 | 19.13 | 19.30 | 18.80 | 18.81 | 103,211 | -0.10(-0.51%) |
Feb 15, 2022 | 18.93 | 18.93 | 18.69 | 18.91 | 351,420 | -0.42(-2.18%) |
Feb 14, 2022 | 18.99 | 19.43 | 18.98 | 19.33 | 183,756 | +0.18(+0.95%) |
Feb 11, 2022 | 18.86 | 19.26 | 18.84 | 19.15 | 129,385 | +0.39(+2.09%) |
Feb 10, 2022 | 18.71 | 18.99 | 18.69 | 18.76 | 50,460 | -0.08(-0.41%) |
Feb 09, 2022 | 18.67 | 18.88 | 18.67 | 18.83 | 142,985 | +0.11(+0.56%) |
Feb 08, 2022 | 18.80 | 18.80 | 18.58 | 18.73 | 104,179 | -0.29(-1.51%) |
Feb 07, 2022 | 18.97 | 19.02 | 18.89 | 19.02 | 178,792 | -0.07(-0.35%) |
Feb 04, 2022 | 19.13 | 19.25 | 19.07 | 19.08 | 78,770 | +0.15(+0.81%) |
Feb 03, 2022 | 18.61 | 19.00 | 18.93 | 63,050 | +0.09(+0.50%) | |
Feb 02, 2022 | 18.80 | 18.84 | 18.60 | 18.83 | 328,468 | +0.19(+1.03%) |
Feb 01, 2022 | 18.51 | 18.65 | 18.37 | 18.64 | 285,690 | +0.02(+0.10%) |
Jan 31, 2022 | 18.59 | 18.63 | 18.62 | 235,612 | +0.13(+0.72%) | |
Jan 28, 2022 | 18.65 | 18.68 | 18.35 | 18.49 | 132,936 | +0.07(+0.36%) |
Jan 27, 2022 | 18.49 | 18.49 | 18.23 | 18.42 | 114,663 | +0.23(+1.26%) |
Jan 26, 2022 | 18.28 | 18.39 | 18.15 | 18.19 | 133,350 | +0.21(+1.17%) |
Jan 25, 2022 | 17.74 | 18.03 | 17.71 | 17.98 | 214,366 | +0.25(+1.40%) |
Jan 24, 2022 | 17.70 | 17.79 | 17.47 | 17.73 | 126,074 | -0.16(-0.91%) |
Jan 21, 2022 | 17.88 | 17.99 | 17.72 | 17.90 | 51,850 | +0.07(+0.38%) |
Jan 20, 2022 | 17.96 | 18.10 | 17.80 | 17.83 | 69,845 | -0.12(-0.69%) |
Jan 19, 2022 | 18.15 | 18.15 | 17.93 | 17.95 | 105,770 | -0.11(-0.63%) |
Jan 18, 2022 | 18.02 | 18.07 | 17.90 | 18.07 | 99,668 | +0.23(+1.31%) |
Jan 14, 2022 | 17.83 | 0 | +0.36(+2.05%) | |||
Jan 13, 2022 | 17.70 | 17.70 | 17.45 | 17.48 | 88,815 | -0.20(-1.14%) |
Jan 12, 2022 | 17.57 | 17.71 | 17.53 | 17.68 | 27,534 | +0.24(+1.37%) |
Jan 11, 2022 | 17.16 | 17.47 | 17.04 | 17.44 | 60,129 | +0.47(+2.76%) |
Jan 10, 2022 | 17.05 | 17.14 | 16.91 | 16.97 | 49,084 | -0.09(-0.50%) |
Jan 07, 2022 | 17.11 | 17.11 | 16.99 | 17.06 | 81,799 | +0.00(+0.00%) |
Jan 06, 2022 | 17.05 | 17.10 | 17.00 | 17.06 | 37,114 | +0.32(+1.88%) |
Jan 05, 2022 | 16.91 | 17.00 | 16.74 | 16.74 | 180,075 | -0.04(-0.23%) |
Jan 04, 2022 | 16.73 | 16.85 | 16.73 | 16.78 | 15,592 | +0.18(+1.09%) |