Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.15 | 21.49 | 20.40 | 20.67 | 11,970 | -0.88(-4.07%) |
Mar 30, 2022 | 21.31 | 22.64 | 21.00 | 21.55 | 20,574 | +0.64(+3.04%) |
Mar 29, 2022 | 20.22 | 21.51 | 20.22 | 20.91 | 13,637 | +1.10(+5.57%) |
Mar 28, 2022 | 20.40 | 21.05 | 19.49 | 19.81 | 22,570 | -0.59(-2.91%) |
Mar 25, 2022 | 21.64 | 21.90 | 20.03 | 20.40 | 23,405 | -2.38(-10.46%) |
Mar 24, 2022 | 22.21 | 23.04 | 21.60 | 22.78 | 10,867 | +0.46(+2.07%) |
Mar 23, 2022 | 23.37 | 23.37 | 21.90 | 22.32 | 8,984 | -0.52(-2.29%) |
Mar 22, 2022 | 21.60 | 23.39 | 21.63 | 22.84 | 29,666 | +0.65(+2.92%) |
Mar 21, 2022 | 21.67 | 23.06 | 21.67 | 22.19 | 8,620 | +1.13(+5.38%) |
Mar 18, 2022 | 22.68 | 23.98 | 21.06 | 21.06 | 13,796 | -1.87(-8.14%) |
Mar 17, 2022 | 20.53 | 23.39 | 19.73 | 22.93 | 15,390 | +2.08(+9.99%) |
Mar 16, 2022 | 19.80 | 21.26 | 19.50 | 20.84 | 13,087 | +1.34(+6.89%) |
Mar 15, 2022 | 20.40 | 20.41 | 19.50 | 19.50 | 9,856 | -0.91(-4.44%) |
Mar 14, 2022 | 21.17 | 21.60 | 20.41 | 20.41 | 9,087 | -0.96(-4.49%) |
Mar 11, 2022 | 21.38 | 21.89 | 20.74 | 21.37 | 8,577 | -0.11(-0.53%) |
Mar 10, 2022 | 21.60 | 21.60 | 20.52 | 21.48 | 8,228 | -0.37(-1.70%) |
Mar 09, 2022 | 21.14 | 22.20 | 20.40 | 21.85 | 14,111 | +1.36(+6.65%) |
Mar 08, 2022 | 19.62 | 22.24 | 18.93 | 20.49 | 25,683 | +0.05(+0.23%) |
Mar 07, 2022 | 19.50 | 21.31 | 18.90 | 20.44 | 12,586 | +0.64(+3.24%) |
Mar 04, 2022 | 22.20 | 22.20 | 19.78 | 19.80 | 17,373 | -2.40(-10.81%) |
Mar 03, 2022 | 22.80 | 24.87 | 21.77 | 22.20 | 35,891 | +0.60(+2.78%) |
Mar 02, 2022 | 21.60 | 22.23 | 20.71 | 21.60 | 6,020 | +0.59(+2.83%) |
Mar 01, 2022 | 21.97 | 22.30 | 21.01 | 21.01 | 11,135 | -1.29(-5.79%) |
Feb 28, 2022 | 22.09 | 22.79 | 21.40 | 22.30 | 8,286 | +0.10(+0.43%) |
Feb 25, 2022 | 20.40 | 22.46 | 21.01 | 22.20 | 9,296 | +1.64(+7.97%) |
Feb 24, 2022 | 19.11 | 20.89 | 18.00 | 20.56 | 24,903 | -1.05(-4.86%) |
Feb 23, 2022 | 23.08 | 23.40 | 21.61 | 21.61 | 11,297 | -1.66(-7.12%) |
Feb 22, 2022 | 23.35 | 23.76 | 22.80 | 23.27 | 8,757 | -0.26(-1.12%) |
Feb 18, 2022 | 23.53 | 0 | -1.07(-4.34%) | |||
Feb 17, 2022 | 24.60 | 25.65 | 24.30 | 24.60 | 10,722 | -0.32(-1.30%) |
Feb 16, 2022 | 24.60 | 25.19 | 24.46 | 24.92 | 7,362 | +0.30(+1.22%) |
Feb 15, 2022 | 24.34 | 25.79 | 24.06 | 24.62 | 12,985 | +0.74(+3.12%) |
Feb 14, 2022 | 24.11 | 25.20 | 23.51 | 23.88 | 14,911 | -0.23(-0.97%) |
Feb 11, 2022 | 25.06 | 25.80 | 24.00 | 24.11 | 12,724 | -1.12(-4.45%) |
Feb 10, 2022 | 24.76 | 26.07 | 24.76 | 25.24 | 10,279 | -0.15(-0.59%) |
Feb 09, 2022 | 25.20 | 26.22 | 24.60 | 25.39 | 17,670 | +0.10(+0.38%) |
Feb 08, 2022 | 26.40 | 26.40 | 24.71 | 25.29 | 9,830 | -0.77(-2.97%) |
Feb 07, 2022 | 25.80 | 26.38 | 25.20 | 26.06 | 12,840 | +0.86(+3.43%) |
Feb 04, 2022 | 24.26 | 25.54 | 24.26 | 25.20 | 7,392 | +0.89(+3.68%) |
Feb 03, 2022 | 24.90 | 24.30 | 24.31 | 13,065 | -0.81(-3.23%) | |
Feb 02, 2022 | 26.51 | 26.51 | 24.79 | 25.12 | 13,473 | -1.43(-5.40%) |
Feb 01, 2022 | 25.20 | 26.70 | 25.21 | 26.55 | 12,934 | +1.11(+4.36%) |
Jan 31, 2022 | 24.67 | 25.44 | 13,130 | +0.95(+3.90%) | ||
Jan 28, 2022 | 24.25 | 26.69 | 24.25 | 24.49 | 19,199 | -0.59(-2.37%) |
Jan 27, 2022 | 25.80 | 26.70 | 24.01 | 25.08 | 12,632 | -0.34(-1.35%) |
Jan 26, 2022 | 26.40 | 27.21 | 24.97 | 25.42 | 12,758 | -0.39(-1.51%) |
Jan 25, 2022 | 25.20 | 27.00 | 25.14 | 25.81 | 12,594 | +0.82(+3.29%) |
Jan 24, 2022 | 27.00 | 27.29 | 23.71 | 24.99 | 30,982 | -2.61(-9.46%) |
Jan 21, 2022 | 28.50 | 28.88 | 27.00 | 27.60 | 17,842 | -1.02(-3.56%) |
Jan 20, 2022 | 27.60 | 29.99 | 27.60 | 28.62 | 17,100 | +0.43(+1.53%) |
Jan 19, 2022 | 27.60 | 28.20 | 26.70 | 28.19 | 20,060 | +0.42(+1.51%) |
Jan 18, 2022 | 28.20 | 28.79 | 27.04 | 27.77 | 20,160 | -0.44(-1.57%) |
Jan 14, 2022 | 28.21 | 0 | -1.07(-3.67%) | |||
Jan 13, 2022 | 29.74 | 30.30 | 29.10 | 29.29 | 9,186 | -0.72(-2.40%) |
Jan 12, 2022 | 31.04 | 31.14 | 29.70 | 30.01 | 13,913 | -1.14(-3.66%) |
Jan 11, 2022 | 30.21 | 32.04 | 30.11 | 31.15 | 16,865 | +1.45(+4.87%) |
Jan 10, 2022 | 30.80 | 31.19 | 29.00 | 29.70 | 20,723 | -1.72(-5.48%) |
Jan 07, 2022 | 31.80 | 32.38 | 30.25 | 31.42 | 19,066 | -0.15(-0.48%) |
Jan 06, 2022 | 30.00 | 32.70 | 29.40 | 31.57 | 26,575 | +0.02(+0.08%) |
Jan 05, 2022 | 31.80 | 33.59 | 30.60 | 31.55 | 43,082 | -2.05(-6.11%) |
Jan 04, 2022 | 34.20 | 35.39 | 30.90 | 33.60 | 217,999 | +5.23(+18.44%) |