Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.77 | 23.85 | 23.51 | 23.56 | 28,968 | -0.20(-0.84%) |
Mar 30, 2022 | 23.85 | 24.22 | 23.66 | 23.76 | 44,189 | +0.08(+0.32%) |
Mar 29, 2022 | 23.31 | 23.73 | 23.20 | 23.68 | 31,887 | +0.53(+2.30%) |
Mar 28, 2022 | 23.18 | 23.35 | 22.85 | 23.15 | 35,395 | -0.05(-0.20%) |
Mar 25, 2022 | 23.61 | 23.61 | 23.02 | 23.20 | 56,617 | -0.42(-1.77%) |
Mar 24, 2022 | 23.26 | 23.62 | 23.13 | 23.62 | 75,118 | +0.37(+1.59%) |
Mar 23, 2022 | 23.24 | 23.58 | 23.05 | 23.25 | 42,903 | -0.40(-1.69%) |
Mar 22, 2022 | 23.26 | 23.66 | 23.26 | 23.65 | 44,835 | +0.48(+2.05%) |
Mar 21, 2022 | 23.48 | 23.48 | 23.05 | 23.17 | 23,058 | -0.25(-1.09%) |
Mar 18, 2022 | 23.00 | 23.50 | 22.98 | 23.43 | 33,929 | +0.29(+1.27%) |
Mar 17, 2022 | 22.68 | 23.22 | 22.59 | 23.13 | 31,190 | +0.47(+2.09%) |
Mar 16, 2022 | 22.08 | 22.78 | 21.85 | 22.66 | 68,638 | +1.08(+5.01%) |
Mar 15, 2022 | 21.30 | 21.60 | 20.85 | 21.58 | 225,728 | +0.25(+1.15%) |
Mar 14, 2022 | 22.40 | 22.40 | 21.24 | 21.33 | 66,139 | -0.97(-4.33%) |
Mar 11, 2022 | 23.17 | 23.17 | 22.25 | 22.30 | 44,228 | -0.23(-1.01%) |
Mar 10, 2022 | 22.74 | 22.74 | 22.27 | 22.52 | 50,112 | -0.37(-1.61%) |
Mar 09, 2022 | 23.03 | 23.09 | 22.54 | 22.89 | 94,774 | +0.48(+2.16%) |
Mar 08, 2022 | 21.31 | 22.80 | 21.30 | 22.41 | 308,031 | +1.56(+7.50%) |
Mar 07, 2022 | 20.90 | 21.17 | 20.74 | 20.85 | 50,948 | +0.15(+0.73%) |
Mar 04, 2022 | 20.86 | 20.95 | 20.51 | 20.70 | 32,812 | -0.45(-2.11%) |
Mar 03, 2022 | 21.67 | 21.67 | 21.11 | 21.14 | 44,414 | -0.75(-3.42%) |
Mar 02, 2022 | 22.08 | 22.12 | 21.56 | 21.89 | 49,800 | -0.01(-0.04%) |
Mar 01, 2022 | 22.17 | 22.30 | 21.72 | 21.90 | 41,289 | -0.32(-1.45%) |
Feb 28, 2022 | 21.75 | 22.52 | 21.50 | 22.22 | 124,830 | +1.15(+5.44%) |
Feb 25, 2022 | 20.84 | 21.13 | 20.72 | 21.08 | 50,454 | +0.62(+3.01%) |
Feb 24, 2022 | 18.80 | 20.57 | 18.55 | 20.46 | 130,363 | +0.97(+4.96%) |
Feb 23, 2022 | 19.88 | 20.04 | 19.43 | 19.49 | 58,070 | -0.24(-1.20%) |
Feb 22, 2022 | 20.07 | 20.13 | 19.52 | 19.73 | 86,270 | -0.60(-2.94%) |
Feb 18, 2022 | 20.33 | 0 | -0.45(-2.19%) | |||
Feb 17, 2022 | 21.29 | 21.32 | 20.73 | 20.78 | 32,800 | -0.53(-2.49%) |
Feb 16, 2022 | 21.26 | 21.39 | 21.01 | 21.31 | 62,524 | +0.06(+0.27%) |
Feb 15, 2022 | 20.52 | 21.27 | 20.52 | 21.26 | 55,357 | +1.15(+5.70%) |
Feb 14, 2022 | 20.20 | 20.46 | 19.92 | 20.11 | 60,978 | -0.27(-1.35%) |
Feb 11, 2022 | 21.04 | 21.12 | 20.25 | 20.38 | 72,726 | -0.47(-2.27%) |
Feb 10, 2022 | 20.99 | 21.52 | 20.78 | 20.86 | 77,312 | -0.53(-2.48%) |
Feb 09, 2022 | 21.11 | 21.43 | 21.08 | 21.39 | 72,400 | +0.75(+3.63%) |
Feb 08, 2022 | 20.26 | 20.64 | 19.97 | 20.64 | 127,755 | +0.24(+1.16%) |
Feb 07, 2022 | 20.45 | 20.73 | 20.37 | 20.40 | 43,534 | -0.18(-0.87%) |
Feb 04, 2022 | 20.25 | 20.65 | 20.20 | 20.58 | 73,648 | +0.27(+1.35%) |
Feb 03, 2022 | 20.73 | 20.22 | 20.31 | 116,034 | -0.71(-3.38%) | |
Feb 02, 2022 | 21.44 | 21.44 | 20.87 | 21.02 | 54,580 | -0.15(-0.72%) |
Feb 01, 2022 | 21.13 | 21.26 | 20.74 | 21.17 | 210,723 | +0.17(+0.81%) |
Jan 31, 2022 | 19.96 | 21.03 | 21.00 | 57,650 | +1.21(+6.13%) | |
Jan 28, 2022 | 19.53 | 19.85 | 19.23 | 19.79 | 88,439 | +0.09(+0.43%) |
Jan 27, 2022 | 20.46 | 20.67 | 19.62 | 19.70 | 132,504 | -0.70(-3.44%) |
Jan 26, 2022 | 20.77 | 21.24 | 20.36 | 20.40 | 178,017 | -0.04(-0.19%) |
Jan 25, 2022 | 20.66 | 20.75 | 20.18 | 20.44 | 92,936 | -0.52(-2.49%) |
Jan 24, 2022 | 20.47 | 20.98 | 19.76 | 20.96 | 151,429 | -0.27(-1.25%) |
Jan 21, 2022 | 21.90 | 21.90 | 21.19 | 21.23 | 100,074 | -0.84(-3.82%) |
Jan 20, 2022 | 22.42 | 22.91 | 22.06 | 22.07 | 137,776 | -0.12(-0.56%) |
Jan 19, 2022 | 22.43 | 22.67 | 22.12 | 22.19 | 35,829 | -0.24(-1.06%) |
Jan 18, 2022 | 22.99 | 22.99 | 22.39 | 22.43 | 75,101 | -0.89(-3.82%) |
Jan 14, 2022 | 23.32 | 0 | -0.21(-0.89%) | |||
Jan 13, 2022 | 24.13 | 24.30 | 23.50 | 23.53 | 64,717 | -0.51(-2.13%) |
Jan 12, 2022 | 24.01 | 24.27 | 23.83 | 24.04 | 57,937 | +0.24(+1.00%) |
Jan 11, 2022 | 23.31 | 23.89 | 23.31 | 23.80 | 46,710 | +0.45(+1.95%) |
Jan 10, 2022 | 23.47 | 23.47 | 22.89 | 23.35 | 66,755 | -0.50(-2.11%) |
Jan 07, 2022 | 23.93 | 24.25 | 23.67 | 23.85 | 82,079 | -0.15(-0.63%) |
Jan 06, 2022 | 24.25 | 24.38 | 23.60 | 24.00 | 237,254 | -0.45(-1.86%) |
Jan 05, 2022 | 25.41 | 25.47 | 24.44 | 24.46 | 86,208 | -1.05(-4.12%) |
Jan 04, 2022 | 25.91 | 25.96 | 25.27 | 25.51 | 113,389 | -0.45(-1.75%) |