Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.19 | 20.25 | 19.99 | 19.99 | 40,442 | -0.23(-1.13%) |
Mar 30, 2022 | 20.10 | 20.25 | 20.10 | 20.22 | 77,233 | +0.15(+0.75%) |
Mar 29, 2022 | 19.73 | 20.07 | 19.60 | 20.07 | 41,182 | +0.14(+0.71%) |
Mar 28, 2022 | 20.11 | 20.11 | 19.81 | 19.93 | 26,783 | -0.33(-1.65%) |
Mar 25, 2022 | 19.81 | 20.30 | 19.78 | 20.26 | 45,340 | +0.55(+2.82%) |
Mar 24, 2022 | 19.50 | 19.77 | 19.50 | 19.71 | 37,455 | +0.26(+1.31%) |
Mar 23, 2022 | 19.44 | 19.57 | 19.37 | 19.45 | 43,627 | +0.23(+1.19%) |
Mar 22, 2022 | 19.21 | 19.37 | 19.08 | 19.22 | 29,931 | +0.00(+0.00%) |
Mar 21, 2022 | 19.07 | 19.34 | 19.07 | 19.22 | 42,367 | +0.39(+2.06%) |
Mar 18, 2022 | 18.81 | 18.92 | 18.70 | 18.84 | 10,097 | +0.05(+0.28%) |
Mar 17, 2022 | 18.77 | 18.99 | 18.75 | 18.78 | 24,929 | +0.24(+1.29%) |
Mar 16, 2022 | 18.50 | 18.56 | 18.32 | 18.55 | 22,674 | +0.17(+0.91%) |
Mar 15, 2022 | 18.29 | 18.45 | 18.02 | 18.38 | 64,838 | -0.12(-0.67%) |
Mar 14, 2022 | 18.97 | 18.97 | 18.37 | 18.50 | 36,514 | -0.53(-2.78%) |
Mar 11, 2022 | 19.36 | 19.46 | 19.03 | 19.03 | 31,693 | -0.41(-2.13%) |
Mar 10, 2022 | 19.20 | 19.50 | 19.14 | 19.44 | 198,683 | +0.29(+1.52%) |
Mar 09, 2022 | 19.19 | 19.28 | 18.93 | 19.15 | 36,222 | -0.07(-0.37%) |
Mar 08, 2022 | 19.61 | 19.73 | 19.21 | 19.22 | 69,108 | -0.10(-0.50%) |
Mar 07, 2022 | 19.57 | 19.77 | 19.16 | 19.32 | 37,899 | -0.11(-0.54%) |
Mar 04, 2022 | 19.09 | 19.43 | 19.03 | 19.43 | 83,891 | +0.28(+1.47%) |
Mar 03, 2022 | 19.27 | 19.27 | 18.98 | 19.14 | 45,926 | -0.01(-0.05%) |
Mar 02, 2022 | 18.85 | 19.23 | 18.85 | 19.15 | 59,537 | +0.54(+2.89%) |
Mar 01, 2022 | 18.69 | 18.80 | 18.46 | 18.62 | 29,906 | -0.05(-0.28%) |
Feb 28, 2022 | 18.14 | 18.67 | 17.74 | 18.67 | 47,202 | +0.54(+2.96%) |
Feb 25, 2022 | 17.67 | 18.13 | 17.93 | 18.13 | 30,809 | +0.46(+2.59%) |
Feb 24, 2022 | 17.74 | 17.74 | 17.43 | 17.67 | 20,988 | -0.01(-0.05%) |
Feb 23, 2022 | 17.61 | 17.79 | 17.61 | 17.68 | 16,673 | +0.23(+1.31%) |
Feb 22, 2022 | 17.96 | 17.96 | 17.26 | 17.45 | 23,870 | -0.42(-2.36%) |
Feb 18, 2022 | 17.88 | 0 | -0.16(-0.88%) | |||
Feb 17, 2022 | 18.19 | 18.19 | 17.97 | 18.03 | 39,477 | -0.09(-0.49%) |
Feb 16, 2022 | 18.15 | 18.39 | 18.08 | 18.12 | 58,165 | +0.00(+0.00%) |
Feb 15, 2022 | 18.03 | 18.18 | 18.00 | 18.12 | 28,312 | -0.08(-0.44%) |
Feb 14, 2022 | 18.49 | 18.49 | 18.15 | 18.20 | 69,827 | -0.39(-2.08%) |
Feb 11, 2022 | 18.33 | 18.59 | 18.33 | 18.59 | 36,207 | +0.55(+3.08%) |
Feb 10, 2022 | 18.22 | 18.40 | 18.00 | 18.03 | 64,962 | -0.25(-1.39%) |
Feb 09, 2022 | 18.32 | 18.38 | 18.20 | 18.29 | 26,226 | +0.12(+0.67%) |
Feb 08, 2022 | 18.29 | 18.29 | 18.03 | 18.17 | 46,657 | -0.10(-0.53%) |
Feb 07, 2022 | 18.31 | 18.37 | 18.11 | 18.26 | 44,825 | +0.05(+0.29%) |
Feb 04, 2022 | 18.20 | 18.31 | 18.05 | 18.21 | 27,558 | +0.10(+0.53%) |
Feb 03, 2022 | 18.11 | 18.14 | 17.98 | 18.11 | 42,361 | -0.15(-0.81%) |
Feb 02, 2022 | 18.23 | 18.26 | 18.00 | 18.26 | 38,895 | +0.18(+1.01%) |
Feb 01, 2022 | 17.88 | 18.11 | 17.69 | 18.08 | 60,350 | +0.27(+1.52%) |
Jan 31, 2022 | 17.75 | 17.85 | 17.81 | 35,984 | +0.28(+1.59%) | |
Jan 28, 2022 | 17.48 | 17.53 | 17.32 | 17.53 | 16,038 | +0.05(+0.30%) |
Jan 27, 2022 | 17.72 | 17.83 | 17.32 | 17.48 | 58,659 | -0.04(-0.21%) |
Jan 26, 2022 | 17.77 | 17.84 | 17.47 | 17.52 | 28,311 | +0.09(+0.51%) |
Jan 25, 2022 | 17.14 | 17.50 | 16.97 | 17.43 | 17,646 | +0.26(+1.52%) |
Jan 24, 2022 | 17.10 | 17.22 | 16.61 | 17.16 | 62,517 | -0.13(-0.76%) |
Jan 21, 2022 | 17.50 | 17.57 | 17.19 | 17.30 | 31,753 | -0.34(-1.93%) |
Jan 20, 2022 | 17.88 | 18.00 | 17.60 | 17.64 | 54,124 | -0.19(-1.08%) |
Jan 19, 2022 | 18.09 | 18.09 | 17.73 | 17.83 | 24,603 | -0.15(-0.82%) |
Jan 18, 2022 | 17.92 | 18.08 | 17.87 | 17.98 | 54,157 | +0.00(+0.00%) |
Jan 14, 2022 | 17.98 | 0 | +0.15(+0.83%) | |||
Jan 13, 2022 | 18.07 | 18.07 | 17.80 | 17.83 | 132,652 | -0.12(-0.68%) |
Jan 12, 2022 | 17.83 | 17.95 | 17.80 | 17.95 | 42,170 | +0.24(+1.33%) |
Jan 11, 2022 | 17.44 | 17.72 | 17.35 | 17.71 | 37,150 | +0.41(+2.37%) |
Jan 10, 2022 | 17.44 | 17.44 | 17.14 | 17.30 | 58,669 | -0.08(-0.45%) |
Jan 07, 2022 | 17.15 | 17.42 | 17.15 | 17.38 | 24,487 | +0.19(+1.12%) |
Jan 06, 2022 | 17.05 | 17.23 | 16.91 | 17.19 | 18,198 | +0.30(+1.75%) |
Jan 05, 2022 | 17.10 | 17.26 | 16.89 | 16.89 | 46,662 | -0.12(-0.72%) |
Jan 04, 2022 | 16.91 | 17.07 | 16.91 | 17.02 | 45,754 | +0.20(+1.19%) |