Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.12 | 26.88 | 26.05 | 26.08 | 153,717 | -0.28(-1.07%) |
Mar 30, 2022 | 26.36 | 26.82 | 26.22 | 26.36 | 127,967 | +0.28(+1.08%) |
Mar 29, 2022 | 25.48 | 26.08 | 25.03 | 26.08 | 219,905 | +0.04(+0.14%) |
Mar 28, 2022 | 26.19 | 26.21 | 25.79 | 26.04 | 280,169 | -0.72(-2.70%) |
Mar 25, 2022 | 25.75 | 26.76 | 25.73 | 26.76 | 157,461 | +0.91(+3.53%) |
Mar 24, 2022 | 25.79 | 26.03 | 25.72 | 25.85 | 136,303 | +0.08(+0.33%) |
Mar 23, 2022 | 25.72 | 25.96 | 25.53 | 25.77 | 119,008 | +0.58(+2.31%) |
Mar 22, 2022 | 25.47 | 25.47 | 24.72 | 25.18 | 151,204 | -0.24(-0.96%) |
Mar 21, 2022 | 24.96 | 25.56 | 24.96 | 25.43 | 177,146 | +1.06(+4.34%) |
Mar 18, 2022 | 24.38 | 24.49 | 24.21 | 24.37 | 151,153 | -0.07(-0.27%) |
Mar 17, 2022 | 23.74 | 24.55 | 23.70 | 24.44 | 148,299 | +1.23(+5.32%) |
Mar 16, 2022 | 23.24 | 23.41 | 22.87 | 23.20 | 146,034 | -0.01(-0.04%) |
Mar 15, 2022 | 22.56 | 23.35 | 22.36 | 23.21 | 559,177 | -0.22(-0.96%) |
Mar 14, 2022 | 24.12 | 24.12 | 23.04 | 23.44 | 306,917 | -1.05(-4.28%) |
Mar 11, 2022 | 24.74 | 25.03 | 24.41 | 24.48 | 278,183 | -0.43(-1.73%) |
Mar 10, 2022 | 24.46 | 25.03 | 24.91 | 328,772 | +0.58(+2.38%) | |
Mar 09, 2022 | 23.73 | 24.60 | 23.25 | 24.33 | 359,011 | -0.22(-0.90%) |
Mar 08, 2022 | 25.10 | 25.64 | 23.83 | 24.55 | 457,759 | +0.12(+0.48%) |
Mar 07, 2022 | 24.93 | 25.38 | 23.87 | 24.44 | 930,579 | -0.01(-0.04%) |
Mar 04, 2022 | 23.45 | 24.45 | 23.39 | 24.45 | 388,216 | +1.09(+4.69%) |
Mar 03, 2022 | 23.38 | 23.68 | 23.07 | 23.35 | 283,744 | -0.20(-0.83%) |
Mar 02, 2022 | 23.64 | 23.83 | 23.24 | 23.55 | 640,391 | +0.46(+1.99%) |
Mar 01, 2022 | 23.07 | 23.51 | 22.72 | 23.09 | 352,661 | +0.40(+1.77%) |
Feb 28, 2022 | 21.70 | 22.71 | 21.69 | 22.69 | 248,937 | +0.98(+4.53%) |
Feb 25, 2022 | 21.51 | 21.77 | 21.31 | 21.71 | 337,693 | +0.17(+0.78%) |
Feb 24, 2022 | 21.93 | 21.93 | 20.86 | 21.54 | 885,216 | +0.20(+0.92%) |
Feb 23, 2022 | 21.37 | 21.71 | 21.16 | 21.34 | 385,195 | +0.25(+1.21%) |
Feb 22, 2022 | 22.28 | 20.77 | 21.09 | 525,909 | -0.45(-2.09%) | |
Feb 18, 2022 | 21.54 | 0 | -0.16(-0.73%) | |||
Feb 17, 2022 | 21.66 | 22.04 | 21.50 | 21.70 | 155,819 | +0.10(+0.48%) |
Feb 16, 2022 | 21.93 | 22.26 | 21.42 | 21.59 | 153,093 | -0.07(-0.30%) |
Feb 15, 2022 | 21.53 | 21.74 | 21.12 | 21.66 | 330,753 | -0.44(-1.99%) |
Feb 14, 2022 | 22.64 | 22.64 | 21.81 | 22.10 | 318,373 | -0.56(-2.48%) |
Feb 11, 2022 | 21.97 | 22.73 | 21.84 | 22.66 | 226,529 | +0.85(+3.90%) |
Feb 10, 2022 | 21.69 | 22.45 | 21.60 | 21.81 | 160,860 | +0.00(+0.00%) |
Feb 09, 2022 | 21.52 | 21.95 | 21.49 | 21.81 | 131,473 | +0.36(+1.66%) |
Feb 08, 2022 | 22.17 | 22.17 | 21.29 | 21.45 | 245,507 | -0.80(-3.62%) |
Feb 07, 2022 | 22.21 | 22.52 | 21.80 | 22.26 | 212,339 | -0.06(-0.25%) |
Feb 04, 2022 | 22.19 | 22.95 | 22.19 | 22.31 | 269,787 | +0.34(+1.53%) |
Feb 03, 2022 | 22.03 | 22.20 | 21.61 | 21.98 | 149,548 | -0.21(-0.93%) |
Feb 02, 2022 | 22.06 | 22.23 | 21.53 | 22.18 | 245,685 | +0.22(+1.02%) |
Feb 01, 2022 | 20.98 | 22.02 | 20.78 | 21.96 | 357,458 | +0.87(+4.13%) |
Jan 31, 2022 | 21.06 | 21.26 | 21.09 | 156,573 | +0.06(+0.27%) | |
Jan 28, 2022 | 21.01 | 21.30 | 20.44 | 21.03 | 209,597 | +0.14(+0.67%) |
Jan 27, 2022 | 21.21 | 21.53 | 20.37 | 20.89 | 204,848 | +0.14(+0.67%) |
Jan 26, 2022 | 21.43 | 21.61 | 20.58 | 20.75 | 223,878 | -0.24(-1.16%) |
Jan 25, 2022 | 19.91 | 21.12 | 19.45 | 20.99 | 405,248 | +0.97(+4.86%) |
Jan 24, 2022 | 19.19 | 20.12 | 18.68 | 20.02 | 308,324 | +0.24(+1.19%) |
Jan 21, 2022 | 20.13 | 20.32 | 19.51 | 19.79 | 302,657 | -0.68(-3.30%) |
Jan 20, 2022 | 20.79 | 21.46 | 20.41 | 20.46 | 135,290 | -0.58(-2.76%) |
Jan 19, 2022 | 21.57 | 21.57 | 20.75 | 21.04 | 289,298 | -0.25(-1.19%) |
Jan 18, 2022 | 21.93 | 21.95 | 21.00 | 21.29 | 530,457 | -0.23(-1.09%) |
Jan 14, 2022 | 21.53 | 0 | +0.69(+3.32%) | |||
Jan 13, 2022 | 21.10 | 21.31 | 20.72 | 20.84 | 357,283 | -0.26(-1.24%) |
Jan 12, 2022 | 21.05 | 21.24 | 20.81 | 21.10 | 324,919 | +0.24(+1.17%) |
Jan 11, 2022 | 20.15 | 20.96 | 19.88 | 20.85 | 173,288 | +0.90(+4.50%) |
Jan 10, 2022 | 20.00 | 20.11 | 19.58 | 19.96 | 166,357 | -0.11(-0.56%) |
Jan 07, 2022 | 20.10 | 20.15 | 19.81 | 20.07 | 221,941 | +0.12(+0.61%) |
Jan 06, 2022 | 19.74 | 20.10 | 19.52 | 19.95 | 144,403 | +0.68(+3.55%) |
Jan 05, 2022 | 19.96 | 20.15 | 19.23 | 19.26 | 173,840 | -0.50(-2.51%) |
Jan 04, 2022 | 19.10 | 19.82 | 19.10 | 19.76 | 149,126 | +0.90(+4.76%) |