Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.44 | 17.45 | 17.18 | 17.19 | 1,458,629 | -0.33(-1.87%) |
Mar 30, 2022 | 17.60 | 17.61 | 17.46 | 17.51 | 2,003,182 | -0.16(-0.93%) |
Mar 29, 2022 | 17.63 | 17.72 | 17.51 | 17.68 | 8,847,346 | +0.59(+3.46%) |
Mar 28, 2022 | 17.11 | 17.14 | 16.92 | 17.09 | 957,100 | -0.00(-0.03%) |
Mar 25, 2022 | 17.00 | 17.11 | 16.94 | 17.09 | 1,101,754 | +0.04(+0.24%) |
Mar 24, 2022 | 17.06 | 17.10 | 16.94 | 17.05 | 1,148,363 | +0.03(+0.16%) |
Mar 23, 2022 | 17.06 | 17.17 | 17.01 | 17.02 | 1,617,177 | -0.42(-2.40%) |
Mar 22, 2022 | 17.41 | 17.52 | 17.36 | 17.44 | 1,205,798 | +0.40(+2.35%) |
Mar 21, 2022 | 17.20 | 17.20 | 16.98 | 17.04 | 2,573,459 | -0.12(-0.69%) |
Mar 18, 2022 | 16.93 | 17.20 | 16.81 | 17.16 | 4,517,120 | +0.05(+0.27%) |
Mar 17, 2022 | 16.82 | 17.14 | 16.81 | 17.11 | 2,069,712 | -0.02(-0.11%) |
Mar 16, 2022 | 16.75 | 17.14 | 16.71 | 17.13 | 3,544,989 | +0.81(+4.96%) |
Mar 15, 2022 | 16.25 | 16.36 | 16.11 | 16.32 | 4,585,008 | +0.14(+0.84%) |
Mar 14, 2022 | 16.23 | 16.44 | 16.13 | 16.19 | 2,364,701 | +0.55(+3.55%) |
Mar 11, 2022 | 16.03 | 16.11 | 15.63 | 15.63 | 5,032,161 | -0.13(-0.81%) |
Mar 10, 2022 | 15.83 | 15.96 | 15.66 | 15.76 | 3,507,014 | -0.29(-1.81%) |
Mar 09, 2022 | 15.91 | 16.26 | 15.82 | 16.05 | 6,001,845 | +0.95(+6.32%) |
Mar 08, 2022 | 15.13 | 15.52 | 14.81 | 15.10 | 9,757,589 | +0.68(+4.73%) |
Mar 07, 2022 | 14.99 | 15.00 | 14.31 | 14.42 | 8,829,044 | -0.63(-4.17%) |
Mar 04, 2022 | 15.34 | 15.40 | 14.91 | 15.04 | 14,471,857 | -1.05(-6.55%) |
Mar 03, 2022 | 16.53 | 16.53 | 16.06 | 16.10 | 5,269,263 | -0.36(-2.21%) |
Mar 02, 2022 | 16.37 | 16.52 | 16.26 | 16.46 | 3,696,641 | +0.39(+2.43%) |
Mar 01, 2022 | 16.76 | 16.76 | 16.01 | 16.07 | 6,818,378 | -0.93(-5.45%) |
Feb 28, 2022 | 16.99 | 17.25 | 16.88 | 17.00 | 5,520,567 | -0.81(-4.54%) |
Feb 25, 2022 | 17.60 | 17.84 | 17.62 | 17.81 | 2,811,767 | +0.42(+2.40%) |
Feb 24, 2022 | 16.92 | 17.39 | 16.81 | 17.39 | 17,991,248 | -0.75(-4.11%) |
Feb 23, 2022 | 18.51 | 18.59 | 18.11 | 18.13 | 4,782,761 | -0.22(-1.19%) |
Feb 22, 2022 | 18.42 | 18.57 | 18.18 | 18.35 | 4,618,114 | -0.36(-1.94%) |
Feb 18, 2022 | 18.71 | 0 | -0.09(-0.48%) | |||
Feb 17, 2022 | 19.05 | 19.05 | 18.79 | 18.80 | 2,618,208 | -0.48(-2.50%) |
Feb 16, 2022 | 19.11 | 19.31 | 19.11 | 19.29 | 2,270,697 | -0.01(-0.05%) |
Feb 15, 2022 | 19.18 | 19.31 | 19.15 | 19.30 | 1,351,320 | +0.43(+2.26%) |
Feb 14, 2022 | 19.00 | 19.09 | 18.74 | 18.87 | 4,311,277 | -0.18(-0.95%) |
Feb 11, 2022 | 19.51 | 19.68 | 19.05 | 19.05 | 3,968,869 | -0.59(-3.01%) |
Feb 10, 2022 | 19.74 | 19.91 | 19.60 | 19.64 | 3,656,425 | -0.21(-1.05%) |
Feb 09, 2022 | 19.85 | 19.90 | 19.81 | 19.85 | 7,758,850 | +0.13(+0.65%) |
Feb 08, 2022 | 19.57 | 19.76 | 19.53 | 19.72 | 8,007,262 | +0.31(+1.59%) |
Feb 07, 2022 | 19.35 | 19.50 | 19.30 | 19.41 | 3,735,767 | +0.17(+0.90%) |
Feb 04, 2022 | 19.16 | 19.40 | 19.07 | 19.24 | 2,052,017 | -0.03(-0.14%) |
Feb 03, 2022 | 19.38 | 19.27 | 19.27 | 2,768,005 | -0.09(-0.47%) | |
Feb 02, 2022 | 19.39 | 19.51 | 19.28 | 19.36 | 4,199,652 | +0.12(+0.64%) |
Feb 01, 2022 | 19.07 | 19.27 | 19.04 | 19.24 | 4,949,365 | +0.35(+1.85%) |
Jan 31, 2022 | 18.67 | 18.91 | 18.89 | 1,242,336 | +0.23(+1.22%) | |
Jan 28, 2022 | 18.54 | 18.70 | 18.41 | 18.66 | 1,120,302 | +0.00(+0.00%) |
Jan 27, 2022 | 18.90 | 18.97 | 18.54 | 18.66 | 2,170,115 | +0.02(+0.10%) |
Jan 26, 2022 | 18.87 | 18.94 | 18.53 | 18.64 | 3,656,055 | +0.11(+0.59%) |
Jan 25, 2022 | 18.31 | 18.62 | 18.16 | 18.53 | 1,551,293 | +0.14(+0.74%) |
Jan 24, 2022 | 18.21 | 18.41 | 17.88 | 18.40 | 2,614,360 | -0.34(-1.80%) |
Jan 21, 2022 | 18.82 | 18.86 | 18.65 | 18.73 | 1,849,970 | -0.19(-1.01%) |
Jan 20, 2022 | 19.11 | 19.25 | 18.91 | 18.92 | 2,658,699 | -0.21(-1.09%) |
Jan 19, 2022 | 19.33 | 19.36 | 19.13 | 19.13 | 1,454,471 | -0.16(-0.85%) |
Jan 18, 2022 | 19.36 | 19.40 | 19.15 | 19.30 | 1,260,666 | -0.30(-1.53%) |
Jan 14, 2022 | 19.60 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 19.60 | 19.75 | 19.58 | 19.60 | 3,513,385 | +0.08(+0.42%) |
Jan 12, 2022 | 19.40 | 19.52 | 19.30 | 19.51 | 3,228,990 | +0.24(+1.23%) |
Jan 11, 2022 | 19.08 | 19.29 | 19.00 | 19.28 | 745,477 | +0.17(+0.90%) |
Jan 10, 2022 | 19.04 | 19.11 | 18.93 | 19.11 | 1,060,184 | -0.01(-0.05%) |
Jan 07, 2022 | 18.97 | 19.15 | 18.94 | 19.11 | 1,181,822 | +0.24(+1.25%) |
Jan 06, 2022 | 18.78 | 18.91 | 18.75 | 18.88 | 2,967,289 | +0.19(+1.02%) |
Jan 05, 2022 | 18.84 | 18.90 | 18.62 | 18.69 | 4,316,598 | -0.15(-0.77%) |
Jan 04, 2022 | 18.74 | 18.83 | 18.63 | 18.83 | 674,835 | +0.43(+2.32%) |