Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.64 | 21.76 | 21.23 | 21.23 | 24,352 | -0.67(-3.07%) |
Mar 30, 2022 | 22.10 | 22.49 | 21.90 | 21.90 | 4,884 | -0.51(-2.30%) |
Mar 29, 2022 | 22.24 | 22.46 | 22.17 | 22.42 | 11,079 | +0.55(+2.51%) |
Mar 28, 2022 | 21.62 | 21.98 | 21.59 | 21.87 | 5,844 | +0.23(+1.06%) |
Mar 25, 2022 | 21.91 | 21.91 | 21.41 | 21.64 | 4,510 | -0.51(-2.32%) |
Mar 24, 2022 | 22.30 | 22.30 | 21.62 | 22.15 | 6,814 | -0.14(-0.64%) |
Mar 23, 2022 | 22.04 | 22.64 | 22.04 | 22.29 | 4,374 | +0.02(+0.08%) |
Mar 22, 2022 | 21.74 | 22.47 | 21.62 | 22.28 | 7,566 | +0.88(+4.09%) |
Mar 21, 2022 | 21.67 | 21.67 | 21.23 | 21.40 | 3,599 | -0.74(-3.32%) |
Mar 18, 2022 | 21.22 | 22.18 | 21.22 | 22.14 | 6,532 | +0.75(+3.53%) |
Mar 17, 2022 | 21.30 | 21.42 | 21.06 | 21.38 | 6,176 | -0.18(-0.86%) |
Mar 16, 2022 | 20.36 | 21.57 | 20.35 | 21.57 | 19,469 | +2.05(+10.51%) |
Mar 15, 2022 | 19.16 | 19.53 | 19.04 | 19.52 | 6,175 | +0.18(+0.93%) |
Mar 14, 2022 | 19.78 | 19.93 | 19.31 | 19.34 | 11,318 | -0.59(-2.96%) |
Mar 11, 2022 | 20.62 | 20.62 | 19.87 | 19.93 | 4,231 | -0.46(-2.26%) |
Mar 10, 2022 | 20.50 | 20.50 | 20.18 | 20.39 | 21,353 | -0.42(-2.02%) |
Mar 09, 2022 | 20.55 | 20.88 | 20.46 | 20.81 | 17,238 | +0.73(+3.63%) |
Mar 08, 2022 | 20.04 | 20.47 | 19.79 | 20.08 | 16,128 | +0.04(+0.22%) |
Mar 07, 2022 | 20.48 | 20.56 | 20.02 | 20.04 | 15,044 | -0.62(-3.02%) |
Mar 04, 2022 | 20.85 | 20.85 | 20.63 | 20.66 | 2,093 | -0.72(-3.37%) |
Mar 03, 2022 | 22.12 | 22.12 | 21.30 | 21.38 | 19,870 | -0.68(-3.07%) |
Mar 02, 2022 | 21.97 | 22.10 | 21.79 | 22.06 | 15,279 | +0.16(+0.73%) |
Mar 01, 2022 | 22.19 | 22.43 | 21.84 | 21.90 | 28,322 | -0.41(-1.83%) |
Feb 28, 2022 | 22.17 | 22.65 | 22.17 | 22.31 | 10,763 | -0.08(-0.36%) |
Feb 25, 2022 | 22.17 | 22.39 | 22.02 | 22.39 | 6,372 | +0.26(+1.18%) |
Feb 24, 2022 | 20.97 | 22.14 | 20.82 | 22.13 | 8,494 | +0.21(+0.96%) |
Feb 23, 2022 | 22.28 | 22.40 | 21.92 | 21.92 | 4,965 | -0.21(-0.94%) |
Feb 22, 2022 | 22.20 | 22.49 | 22.05 | 22.12 | 8,213 | -0.35(-1.56%) |
Feb 18, 2022 | 22.48 | 0 | -0.45(-1.96%) | |||
Feb 17, 2022 | 23.42 | 23.42 | 22.89 | 22.93 | 4,412 | -0.75(-3.19%) |
Feb 16, 2022 | 23.61 | 23.77 | 23.57 | 23.68 | 4,591 | -0.07(-0.28%) |
Feb 15, 2022 | 23.17 | 23.76 | 23.17 | 23.75 | 12,600 | +0.93(+4.09%) |
Feb 14, 2022 | 22.82 | 23.00 | 22.75 | 22.81 | 8,033 | -0.26(-1.11%) |
Feb 11, 2022 | 23.55 | 23.69 | 23.05 | 23.07 | 7,728 | -0.50(-2.13%) |
Feb 10, 2022 | 23.30 | 24.05 | 23.30 | 23.57 | 20,339 | -0.36(-1.52%) |
Feb 09, 2022 | 23.57 | 23.93 | 23.57 | 23.93 | 8,989 | +0.64(+2.75%) |
Feb 08, 2022 | 22.84 | 23.33 | 22.76 | 23.29 | 12,393 | +0.27(+1.18%) |
Feb 07, 2022 | 23.02 | 23.28 | 22.94 | 23.02 | 4,329 | +0.06(+0.25%) |
Feb 04, 2022 | 22.46 | 23.05 | 22.46 | 22.96 | 9,140 | +0.59(+2.63%) |
Feb 03, 2022 | 22.62 | 22.38 | 22.38 | 15,182 | -0.61(-2.66%) | |
Feb 02, 2022 | 23.41 | 23.41 | 22.84 | 22.99 | 10,517 | -0.19(-0.81%) |
Feb 01, 2022 | 22.95 | 23.17 | 22.72 | 23.17 | 6,691 | +0.30(+1.30%) |
Jan 31, 2022 | 21.95 | 22.88 | 22.88 | 10,998 | +1.11(+5.12%) | |
Jan 28, 2022 | 21.77 | 21.77 | 21.41 | 21.76 | 17,169 | -0.12(-0.57%) |
Jan 27, 2022 | 22.05 | 22.23 | 21.85 | 21.89 | 7,373 | -0.21(-0.97%) |
Jan 26, 2022 | 22.75 | 22.75 | 22.10 | 22.10 | 16,171 | -0.42(-1.86%) |
Jan 25, 2022 | 22.32 | 22.66 | 22.28 | 22.52 | 17,240 | +0.30(+1.37%) |
Jan 24, 2022 | 22.13 | 22.22 | 21.33 | 22.22 | 48,435 | -0.42(-1.87%) |
Jan 21, 2022 | 23.16 | 23.21 | 22.62 | 22.64 | 17,244 | -0.60(-2.57%) |
Jan 20, 2022 | 23.54 | 23.87 | 23.24 | 23.24 | 9,594 | +0.15(+0.67%) |
Jan 19, 2022 | 23.06 | 23.36 | 23.05 | 23.08 | 18,173 | +0.20(+0.86%) |
Jan 18, 2022 | 23.07 | 23.32 | 22.88 | 22.88 | 42,080 | +0.11(+0.46%) |
Jan 14, 2022 | 22.78 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.32 | 23.41 | 22.79 | 22.79 | 15,178 | -0.79(-3.36%) |
Jan 12, 2022 | 23.71 | 23.71 | 23.47 | 23.58 | 35,568 | +0.24(+1.05%) |
Jan 11, 2022 | 22.75 | 23.34 | 22.71 | 23.34 | 14,644 | +0.51(+2.22%) |
Jan 10, 2022 | 22.80 | 22.83 | 22.40 | 22.83 | 11,706 | -0.24(-1.06%) |
Jan 07, 2022 | 23.03 | 23.25 | 22.93 | 23.07 | 10,623 | +0.05(+0.24%) |
Jan 06, 2022 | 23.05 | 23.29 | 22.79 | 23.02 | 16,850 | -0.21(-0.91%) |
Jan 05, 2022 | 23.69 | 24.03 | 23.22 | 23.23 | 33,511 | -0.68(-2.86%) |
Jan 04, 2022 | 24.53 | 24.53 | 23.87 | 23.91 | 14,090 | -0.69(-2.80%) |