Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.83 | 27.03 | 25.78 | 25.83 | 24,382 | -1.61(-5.86%) |
Mar 30, 2022 | 27.34 | 27.77 | 26.94 | 27.44 | 41,819 | -0.28(-0.99%) |
Mar 29, 2022 | 27.66 | 28.12 | 26.99 | 27.72 | 261,695 | +1.94(+7.52%) |
Mar 28, 2022 | 25.77 | 25.79 | 25.09 | 25.78 | 14,505 | -0.03(-0.11%) |
Mar 25, 2022 | 25.71 | 25.95 | 25.20 | 25.81 | 33,691 | +0.30(+1.19%) |
Mar 24, 2022 | 25.20 | 25.53 | 25.01 | 25.50 | 28,160 | +0.28(+1.09%) |
Mar 23, 2022 | 25.25 | 25.64 | 25.10 | 25.23 | 38,621 | -1.39(-5.22%) |
Mar 22, 2022 | 26.26 | 26.66 | 26.18 | 26.62 | 50,054 | +1.03(+4.01%) |
Mar 21, 2022 | 26.11 | 26.12 | 25.37 | 25.59 | 66,820 | -0.75(-2.85%) |
Mar 18, 2022 | 24.84 | 26.48 | 24.39 | 26.34 | 48,869 | +0.60(+2.32%) |
Mar 17, 2022 | 24.85 | 26.08 | 24.41 | 25.74 | 43,787 | +0.45(+1.76%) |
Mar 16, 2022 | 24.23 | 25.30 | 23.58 | 25.30 | 124,558 | +2.75(+12.20%) |
Mar 15, 2022 | 22.42 | 22.73 | 21.89 | 22.54 | 23,793 | +0.36(+1.63%) |
Mar 14, 2022 | 22.30 | 22.92 | 21.96 | 22.18 | 50,274 | +1.29(+6.18%) |
Mar 11, 2022 | 22.28 | 22.43 | 20.89 | 20.89 | 44,924 | -0.57(-2.65%) |
Mar 10, 2022 | 21.57 | 22.14 | 21.19 | 21.46 | 81,457 | -1.41(-6.18%) |
Mar 09, 2022 | 21.82 | 23.49 | 21.66 | 22.88 | 163,738 | +3.12(+15.80%) |
Mar 08, 2022 | 19.55 | 21.15 | 18.98 | 19.75 | 112,322 | +1.18(+6.33%) |
Mar 07, 2022 | 20.57 | 20.87 | 18.14 | 18.58 | 150,564 | -2.07(-10.02%) |
Mar 04, 2022 | 20.98 | 21.25 | 19.93 | 20.65 | 157,699 | -2.88(-12.26%) |
Mar 03, 2022 | 25.29 | 25.29 | 23.32 | 23.53 | 154,330 | -2.23(-8.66%) |
Mar 02, 2022 | 25.16 | 25.89 | 25.11 | 25.76 | 30,382 | +1.03(+4.18%) |
Mar 01, 2022 | 26.45 | 26.55 | 24.09 | 24.73 | 96,437 | -1.99(-7.46%) |
Feb 28, 2022 | 26.76 | 28.01 | 26.40 | 26.72 | 61,435 | -2.09(-7.25%) |
Feb 25, 2022 | 27.48 | 28.81 | 27.79 | 28.81 | 74,585 | +2.51(+9.56%) |
Feb 24, 2022 | 24.10 | 26.60 | 24.10 | 26.29 | 86,528 | -1.68(-6.00%) |
Feb 23, 2022 | 29.78 | 29.79 | 27.83 | 27.97 | 14,386 | -0.70(-2.45%) |
Feb 22, 2022 | 28.94 | 29.49 | 28.08 | 28.67 | 26,058 | -1.36(-4.52%) |
Feb 18, 2022 | 30.03 | 0 | -0.66(-2.16%) | |||
Feb 17, 2022 | 31.61 | 31.61 | 30.60 | 30.69 | 10,172 | -1.63(-5.04%) |
Feb 16, 2022 | 31.68 | 32.53 | 31.68 | 32.32 | 11,708 | +0.39(+1.21%) |
Feb 15, 2022 | 31.33 | 32.00 | 31.31 | 31.94 | 20,335 | +1.90(+6.32%) |
Feb 14, 2022 | 30.29 | 30.31 | 29.31 | 30.04 | 28,325 | -0.75(-2.43%) |
Feb 11, 2022 | 32.72 | 32.94 | 30.68 | 30.79 | 18,728 | -2.10(-6.38%) |
Feb 10, 2022 | 32.61 | 34.12 | 32.50 | 32.89 | 19,620 | -1.09(-3.21%) |
Feb 09, 2022 | 33.75 | 34.06 | 33.68 | 33.98 | 18,585 | +1.65(+5.11%) |
Feb 08, 2022 | 31.71 | 32.36 | 31.35 | 32.33 | 12,766 | +0.26(+0.80%) |
Feb 07, 2022 | 31.82 | 32.47 | 31.82 | 32.07 | 5,458 | +0.11(+0.36%) |
Feb 04, 2022 | 31.72 | 32.43 | 31.32 | 31.96 | 25,439 | -0.33(-1.03%) |
Feb 03, 2022 | 32.68 | 32.16 | 32.29 | 11,284 | -1.36(-4.03%) | |
Feb 02, 2022 | 33.81 | 33.90 | 33.29 | 33.64 | 23,005 | +0.61(+1.84%) |
Feb 01, 2022 | 32.72 | 33.04 | 32.10 | 33.04 | 8,215 | +1.17(+3.66%) |
Jan 31, 2022 | 30.46 | 31.92 | 31.87 | 19,093 | +1.38(+4.51%) | |
Jan 28, 2022 | 29.62 | 30.49 | 29.30 | 30.49 | 13,157 | +0.27(+0.88%) |
Jan 27, 2022 | 30.83 | 31.27 | 30.02 | 30.23 | 16,001 | -0.16(-0.53%) |
Jan 26, 2022 | 31.61 | 31.72 | 30.07 | 30.39 | 26,316 | +0.18(+0.60%) |
Jan 25, 2022 | 29.75 | 30.65 | 29.21 | 30.21 | 19,999 | -0.59(-1.91%) |
Jan 24, 2022 | 30.32 | 30.80 | 28.45 | 30.80 | 100,157 | -1.47(-4.56%) |
Jan 21, 2022 | 33.34 | 33.34 | 32.27 | 32.27 | 47,869 | -1.54(-4.55%) |
Jan 20, 2022 | 34.91 | 35.24 | 33.75 | 33.81 | 17,019 | -0.66(-1.93%) |
Jan 19, 2022 | 35.12 | 35.23 | 34.47 | 34.47 | 16,836 | +0.09(+0.28%) |
Jan 18, 2022 | 34.94 | 34.94 | 34.10 | 34.38 | 58,209 | -1.53(-4.25%) |
Jan 14, 2022 | 35.90 | 0 | -0.25(-0.69%) | |||
Jan 13, 2022 | 37.22 | 37.37 | 36.08 | 36.15 | 23,408 | -0.77(-2.08%) |
Jan 12, 2022 | 36.43 | 36.98 | 36.43 | 36.92 | 25,045 | +1.05(+2.94%) |
Jan 11, 2022 | 34.96 | 35.90 | 34.63 | 35.87 | 37,015 | +1.09(+3.14%) |
Jan 10, 2022 | 34.53 | 34.79 | 33.83 | 34.77 | 93,325 | -1.38(-3.82%) |
Jan 07, 2022 | 35.62 | 36.23 | 35.60 | 36.15 | 24,145 | +0.52(+1.46%) |
Jan 06, 2022 | 35.81 | 35.97 | 35.46 | 35.63 | 38,085 | -0.42(-1.17%) |
Jan 05, 2022 | 37.39 | 37.65 | 36.04 | 36.05 | 53,456 | -0.96(-2.59%) |
Jan 04, 2022 | 37.14 | 37.40 | 36.76 | 37.01 | 36,039 | +0.22(+0.59%) |