Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.18 | 21.48 | 21.09 | 21.23 | 272,485 | -0.69(-3.16%) |
Mar 30, 2022 | 21.57 | 22.26 | 21.57 | 21.93 | 269,181 | +0.60(+2.80%) |
Mar 29, 2022 | 21.10 | 21.37 | 20.82 | 21.33 | 429,566 | -0.79(-3.57%) |
Mar 28, 2022 | 22.13 | 22.22 | 21.94 | 22.12 | 216,873 | -0.25(-1.10%) |
Mar 25, 2022 | 22.11 | 22.38 | 21.93 | 22.37 | 471,989 | -0.03(-0.12%) |
Mar 24, 2022 | 22.36 | 22.74 | 22.27 | 22.39 | 483,137 | +0.84(+3.91%) |
Mar 23, 2022 | 21.27 | 21.78 | 21.27 | 21.55 | 163,720 | +0.44(+2.08%) |
Mar 22, 2022 | 21.29 | 21.41 | 20.89 | 21.11 | 230,222 | -0.33(-1.56%) |
Mar 21, 2022 | 21.03 | 21.51 | 21.03 | 21.44 | 281,554 | +0.58(+2.78%) |
Mar 18, 2022 | 20.84 | 21.01 | 20.64 | 20.86 | 275,118 | +0.25(+1.24%) |
Mar 17, 2022 | 20.27 | 20.66 | 20.24 | 20.61 | 251,344 | +0.83(+4.17%) |
Mar 16, 2022 | 19.82 | 20.15 | 19.40 | 19.78 | 437,997 | +0.56(+2.92%) |
Mar 15, 2022 | 19.14 | 19.30 | 18.74 | 19.22 | 640,740 | +0.25(+1.34%) |
Mar 14, 2022 | 19.48 | 19.72 | 18.65 | 18.97 | 630,457 | -1.55(-7.53%) |
Mar 11, 2022 | 20.78 | 20.89 | 20.47 | 20.51 | 311,841 | -0.07(-0.34%) |
Mar 10, 2022 | 20.50 | 20.32 | 20.58 | 307,386 | +0.32(+1.56%) | |
Mar 09, 2022 | 19.85 | 20.58 | 19.82 | 20.27 | 593,851 | -0.67(-3.19%) |
Mar 08, 2022 | 20.90 | 21.29 | 20.43 | 20.93 | 914,810 | +0.29(+1.40%) |
Mar 07, 2022 | 21.16 | 21.24 | 20.37 | 20.64 | 590,875 | -0.67(-3.13%) |
Mar 04, 2022 | 20.78 | 21.34 | 20.75 | 21.31 | 446,762 | -0.34(-1.58%) |
Mar 03, 2022 | 22.13 | 22.13 | 21.49 | 21.65 | 613,071 | -0.57(-2.57%) |
Mar 02, 2022 | 22.58 | 22.58 | 21.83 | 22.22 | 843,248 | +1.77(+8.63%) |
Mar 01, 2022 | 21.13 | 21.18 | 20.28 | 20.46 | 520,027 | +0.29(+1.44%) |
Feb 28, 2022 | 19.87 | 20.17 | 19.66 | 20.17 | 392,266 | +0.33(+1.68%) |
Feb 25, 2022 | 19.40 | 19.85 | 19.44 | 19.84 | 317,919 | +0.75(+3.91%) |
Feb 24, 2022 | 19.66 | 19.69 | 18.81 | 19.09 | 596,610 | -0.18(-0.96%) |
Feb 23, 2022 | 19.36 | 19.60 | 19.19 | 19.27 | 486,591 | +0.09(+0.46%) |
Feb 22, 2022 | 19.40 | 19.94 | 19.08 | 19.19 | 554,926 | +0.09(+0.46%) |
Feb 18, 2022 | 19.10 | 0 | -0.34(-1.76%) | |||
Feb 17, 2022 | 19.54 | 19.57 | 19.34 | 19.44 | 273,852 | -0.25(-1.25%) |
Feb 16, 2022 | 19.37 | 19.89 | 19.37 | 19.69 | 362,680 | +0.61(+3.18%) |
Feb 15, 2022 | 18.73 | 19.08 | 18.69 | 19.08 | 481,253 | -0.54(-2.77%) |
Feb 14, 2022 | 19.74 | 19.82 | 19.34 | 19.63 | 653,060 | +0.47(+2.48%) |
Feb 11, 2022 | 18.94 | 19.25 | 18.89 | 19.15 | 597,259 | +0.02(+0.09%) |
Feb 10, 2022 | 19.05 | 19.54 | 19.05 | 19.13 | 430,270 | +0.11(+0.60%) |
Feb 09, 2022 | 18.86 | 19.21 | 18.80 | 19.02 | 466,414 | -0.56(-2.87%) |
Feb 08, 2022 | 19.56 | 19.65 | 19.43 | 19.58 | 298,940 | -0.11(-0.54%) |
Feb 07, 2022 | 19.49 | 19.77 | 19.48 | 19.69 | 263,327 | -0.23(-1.15%) |
Feb 04, 2022 | 19.81 | 20.06 | 19.72 | 19.92 | 357,291 | +0.34(+1.75%) |
Feb 03, 2022 | 19.51 | 19.57 | 379,388 | -0.54(-2.66%) | ||
Feb 02, 2022 | 20.26 | 20.29 | 19.92 | 20.11 | 568,771 | -0.57(-2.76%) |
Feb 01, 2022 | 20.13 | 20.82 | 20.13 | 20.68 | 970,944 | +1.08(+5.51%) |
Jan 31, 2022 | 19.49 | 19.24 | 19.60 | 658,716 | +0.70(+3.72%) | |
Jan 28, 2022 | 19.30 | 19.36 | 18.52 | 18.90 | 467,358 | +0.02(+0.09%) |
Jan 27, 2022 | 19.32 | 19.38 | 18.72 | 18.88 | 542,125 | +0.31(+1.65%) |
Jan 26, 2022 | 18.64 | 18.97 | 18.43 | 18.57 | 814,789 | +0.19(+1.05%) |
Jan 25, 2022 | 17.43 | 18.60 | 17.30 | 18.38 | 1,141,237 | +1.27(+7.44%) |
Jan 24, 2022 | 17.19 | 17.22 | 16.50 | 17.11 | 884,514 | -0.65(-3.66%) |
Jan 21, 2022 | 17.99 | 18.19 | 17.67 | 17.76 | 1,016,560 | -0.15(-0.83%) |
Jan 20, 2022 | 18.27 | 18.30 | 17.86 | 17.90 | 630,739 | -0.06(-0.34%) |
Jan 19, 2022 | 18.21 | 18.22 | 17.81 | 17.97 | 930,013 | +0.68(+3.91%) |
Jan 18, 2022 | 17.61 | 17.63 | 17.00 | 17.29 | 870,667 | +0.74(+4.46%) |
Jan 14, 2022 | 16.55 | 0 | +0.30(+1.84%) | |||
Jan 13, 2022 | 16.46 | 16.48 | 16.24 | 16.25 | 370,408 | -0.21(-1.28%) |
Jan 12, 2022 | 16.15 | 16.49 | 16.00 | 16.46 | 736,243 | +1.06(+6.90%) |
Jan 11, 2022 | 15.09 | 15.40 | 14.90 | 15.40 | 370,763 | +0.54(+3.60%) |
Jan 10, 2022 | 15.02 | 15.09 | 14.71 | 14.87 | 515,883 | +0.11(+0.77%) |
Jan 07, 2022 | 14.71 | 14.80 | 14.59 | 14.75 | 261,978 | +0.24(+1.63%) |
Jan 06, 2022 | 14.67 | 14.75 | 14.39 | 14.51 | 374,341 | +0.27(+1.91%) |
Jan 05, 2022 | 14.66 | 14.72 | 14.23 | 14.24 | 323,885 | -0.26(-1.82%) |
Jan 04, 2022 | 14.38 | 14.59 | 14.37 | 14.51 | 388,831 | -0.26(-1.78%) |