Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.51 | 19.65 | 19.51 | 19.58 | 36,519 | -0.08(-0.43%) |
Mar 30, 2022 | 19.78 | 19.79 | 19.50 | 19.67 | 45,916 | -0.14(-0.70%) |
Mar 29, 2022 | 19.70 | 19.81 | 19.30 | 19.81 | 35,613 | +0.32(+1.66%) |
Mar 28, 2022 | 19.31 | 19.57 | 19.28 | 19.48 | 52,303 | +0.14(+0.72%) |
Mar 25, 2022 | 19.70 | 19.70 | 19.28 | 19.34 | 20,446 | -0.15(-0.75%) |
Mar 24, 2022 | 19.22 | 19.62 | 19.22 | 19.49 | 27,524 | +0.22(+1.12%) |
Mar 23, 2022 | 19.48 | 19.58 | 19.28 | 19.28 | 32,828 | -0.26(-1.34%) |
Mar 22, 2022 | 19.10 | 19.82 | 19.10 | 19.54 | 28,074 | +0.35(+1.85%) |
Mar 21, 2022 | 19.51 | 19.65 | 19.11 | 19.18 | 34,928 | -0.23(-1.19%) |
Mar 18, 2022 | 18.84 | 19.73 | 18.84 | 19.41 | 41,610 | +0.53(+2.81%) |
Mar 17, 2022 | 18.39 | 19.21 | 18.39 | 18.88 | 41,209 | +0.47(+2.55%) |
Mar 16, 2022 | 18.10 | 18.60 | 18.10 | 18.41 | 55,373 | +0.38(+2.11%) |
Mar 15, 2022 | 17.66 | 18.29 | 17.59 | 18.03 | 66,131 | +0.02(+0.11%) |
Mar 14, 2022 | 18.53 | 18.68 | 18.01 | 18.01 | 33,534 | -0.68(-3.66%) |
Mar 11, 2022 | 19.40 | 19.77 | 18.70 | 18.70 | 39,155 | -0.74(-3.80%) |
Mar 10, 2022 | 18.98 | 19.83 | 18.88 | 19.44 | 22,485 | +0.16(+0.84%) |
Mar 09, 2022 | 18.95 | 19.41 | 18.95 | 19.28 | 26,798 | +0.45(+2.39%) |
Mar 08, 2022 | 19.58 | 19.58 | 18.57 | 18.82 | 50,421 | -0.96(-4.86%) |
Mar 07, 2022 | 19.57 | 20.15 | 19.18 | 19.79 | 29,593 | -0.01(-0.04%) |
Mar 04, 2022 | 19.85 | 20.15 | 19.13 | 19.80 | 37,124 | -0.18(-0.92%) |
Mar 03, 2022 | 20.35 | 20.92 | 19.76 | 19.98 | 29,002 | -0.27(-1.32%) |
Mar 02, 2022 | 20.31 | 20.35 | 19.73 | 20.25 | 20,022 | -0.31(-1.52%) |
Mar 01, 2022 | 20.41 | 20.57 | 19.64 | 20.56 | 31,017 | +0.34(+1.70%) |
Feb 28, 2022 | 19.59 | 20.56 | 19.48 | 20.22 | 30,751 | +0.28(+1.42%) |
Feb 25, 2022 | 19.52 | 20.11 | 19.29 | 19.93 | 35,485 | +0.47(+2.39%) |
Feb 24, 2022 | 18.38 | 19.47 | 17.92 | 19.47 | 74,533 | +0.47(+2.45%) |
Feb 23, 2022 | 19.55 | 19.77 | 18.92 | 19.00 | 55,966 | -0.48(-2.47%) |
Feb 22, 2022 | 19.74 | 20.22 | 19.48 | 19.48 | 79,217 | -0.42(-2.11%) |
Feb 18, 2022 | 19.90 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 19.94 | 20.16 | 19.57 | 19.67 | 60,450 | -0.33(-1.64%) |
Feb 16, 2022 | 19.92 | 20.22 | 19.86 | 20.00 | 34,666 | +0.02(+0.11%) |
Feb 15, 2022 | 19.88 | 20.21 | 19.86 | 19.98 | 42,072 | +0.09(+0.46%) |
Feb 14, 2022 | 19.88 | 20.61 | 19.88 | 19.89 | 15,586 | -0.19(-0.95%) |
Feb 11, 2022 | 20.30 | 20.88 | 20.02 | 20.08 | 42,174 | -0.29(-1.43%) |
Feb 10, 2022 | 20.80 | 21.05 | 20.32 | 20.37 | 40,943 | -0.66(-3.16%) |
Feb 09, 2022 | 20.92 | 21.35 | 20.88 | 21.03 | 32,592 | +0.30(+1.43%) |
Feb 08, 2022 | 20.91 | 21.44 | 20.74 | 20.74 | 54,019 | -0.14(-0.69%) |
Feb 07, 2022 | 20.74 | 21.14 | 20.74 | 20.88 | 27,333 | +0.29(+1.40%) |
Feb 04, 2022 | 20.69 | 20.80 | 20.30 | 20.59 | 69,627 | -0.14(-0.66%) |
Feb 03, 2022 | 21.10 | 20.72 | 20.73 | 31,140 | -0.66(-3.09%) | |
Feb 02, 2022 | 21.83 | 22.24 | 20.97 | 21.39 | 102,497 | -0.21(-0.98%) |
Feb 01, 2022 | 21.80 | 21.84 | 21.35 | 21.60 | 35,308 | +0.54(+2.56%) |
Jan 31, 2022 | 20.68 | 21.25 | 21.06 | 47,074 | +0.54(+2.63%) | |
Jan 28, 2022 | 20.01 | 21.06 | 19.96 | 20.52 | 40,386 | +0.41(+2.04%) |
Jan 27, 2022 | 20.33 | 20.73 | 19.97 | 20.11 | 35,841 | -0.04(-0.19%) |
Jan 26, 2022 | 20.46 | 21.21 | 20.08 | 20.15 | 80,118 | -0.07(-0.34%) |
Jan 25, 2022 | 19.51 | 20.91 | 19.43 | 20.22 | 84,409 | +0.43(+2.19%) |
Jan 24, 2022 | 19.83 | 20.13 | 19.40 | 19.79 | 112,680 | -0.08(-0.42%) |
Jan 21, 2022 | 21.33 | 21.67 | 19.80 | 19.87 | 151,194 | -1.99(-9.10%) |
Jan 20, 2022 | 21.91 | 22.76 | 21.75 | 21.86 | 96,172 | -0.02(-0.07%) |
Jan 19, 2022 | 24.11 | 24.39 | 21.52 | 21.88 | 206,943 | -2.24(-9.29%) |
Jan 18, 2022 | 26.10 | 26.10 | 23.95 | 24.11 | 110,139 | -2.27(-8.60%) |
Jan 14, 2022 | 26.38 | 0 | -1.32(-4.77%) | |||
Jan 13, 2022 | 26.38 | 27.77 | 25.78 | 27.70 | 128,245 | +1.36(+5.16%) |
Jan 12, 2022 | 25.50 | 26.55 | 25.50 | 26.35 | 102,207 | +1.08(+4.27%) |
Jan 11, 2022 | 25.96 | 26.78 | 25.16 | 25.27 | 215,318 | -0.97(-3.68%) |
Jan 10, 2022 | 24.59 | 26.42 | 24.59 | 26.23 | 438,558 | +1.70(+6.92%) |
Jan 07, 2022 | 23.76 | 24.72 | 23.47 | 24.54 | 112,033 | +0.72(+3.01%) |
Jan 06, 2022 | 23.06 | 24.28 | 23.06 | 23.82 | 134,076 | +0.75(+3.27%) |
Jan 05, 2022 | 23.82 | 23.82 | 22.84 | 23.06 | 77,743 | -0.93(-3.87%) |
Jan 04, 2022 | 24.20 | 24.28 | 23.76 | 23.99 | 45,082 | -0.16(-0.66%) |