Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.02 | 20.12 | 19.80 | 19.80 | 222,637 | -0.07(-0.35%) |
Mar 30, 2022 | 19.42 | 20.38 | 19.42 | 19.87 | 182,851 | -0.46(-2.26%) |
Mar 29, 2022 | 20.29 | 20.47 | 19.57 | 20.33 | 195,747 | +0.44(+2.21%) |
Mar 28, 2022 | 19.80 | 19.90 | 19.77 | 19.89 | 210,839 | -0.40(-1.97%) |
Mar 25, 2022 | 20.56 | 20.56 | 20.18 | 20.29 | 103,477 | -0.14(-0.71%) |
Mar 24, 2022 | 20.23 | 20.45 | 20.21 | 20.43 | 120,675 | +0.22(+1.11%) |
Mar 23, 2022 | 20.31 | 20.52 | 20.19 | 20.21 | 155,106 | -0.02(-0.10%) |
Mar 22, 2022 | 20.07 | 20.26 | 20.07 | 20.23 | 271,920 | -0.54(-2.60%) |
Mar 21, 2022 | 20.86 | 20.87 | 20.63 | 20.77 | 98,798 | -0.05(-0.24%) |
Mar 18, 2022 | 20.52 | 20.82 | 20.45 | 20.82 | 231,923 | +0.50(+2.46%) |
Mar 17, 2022 | 20.17 | 20.42 | 20.13 | 20.32 | 166,439 | +0.62(+3.15%) |
Mar 16, 2022 | 19.47 | 19.70 | 19.27 | 19.70 | 194,117 | +0.85(+4.51%) |
Mar 15, 2022 | 18.25 | 18.85 | 18.25 | 18.85 | 484,666 | +0.57(+3.12%) |
Mar 14, 2022 | 18.59 | 18.59 | 18.28 | 18.28 | 205,331 | -0.46(-2.47%) |
Mar 11, 2022 | 19.20 | 19.27 | 18.71 | 18.74 | 357,212 | -0.80(-4.08%) |
Mar 10, 2022 | 19.66 | 19.70 | 19.41 | 19.54 | 289,885 | +0.00(+0.00%) |
Mar 09, 2022 | 19.26 | 19.63 | 19.26 | 19.54 | 301,447 | -0.28(-1.41%) |
Mar 08, 2022 | 19.99 | 20.16 | 19.65 | 19.82 | 450,618 | +0.04(+0.22%) |
Mar 07, 2022 | 20.07 | 20.10 | 19.70 | 19.78 | 281,618 | -1.51(-7.11%) |
Mar 04, 2022 | 21.15 | 21.45 | 21.15 | 21.29 | 194,181 | -0.46(-2.11%) |
Mar 03, 2022 | 21.68 | 21.85 | 21.52 | 21.75 | 226,860 | -0.26(-1.18%) |
Mar 02, 2022 | 21.77 | 22.07 | 21.77 | 22.01 | 456,130 | +0.36(+1.66%) |
Mar 01, 2022 | 21.98 | 22.13 | 21.54 | 21.65 | 398,816 | -0.07(-0.32%) |
Feb 28, 2022 | 21.53 | 21.80 | 21.42 | 21.72 | 297,745 | -0.15(-0.69%) |
Feb 25, 2022 | 21.46 | 21.93 | 21.60 | 21.87 | 233,253 | +0.68(+3.21%) |
Feb 24, 2022 | 20.71 | 21.28 | 20.71 | 21.19 | 321,300 | -0.12(-0.57%) |
Feb 23, 2022 | 21.36 | 21.60 | 20.91 | 21.31 | 349,736 | -0.34(-1.56%) |
Feb 22, 2022 | 21.55 | 21.70 | 21.28 | 21.65 | 165,296 | +0.05(+0.23%) |
Feb 18, 2022 | 21.60 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 21.78 | 21.87 | 21.58 | 21.62 | 86,963 | -0.90(-4.00%) |
Feb 16, 2022 | 22.50 | 22.54 | 22.30 | 22.52 | 90,981 | +0.12(+0.54%) |
Feb 15, 2022 | 22.14 | 22.40 | 22.14 | 22.40 | 237,797 | +0.65(+2.99%) |
Feb 14, 2022 | 21.82 | 21.83 | 21.53 | 21.75 | 181,682 | -0.01(-0.05%) |
Feb 11, 2022 | 21.82 | 21.98 | 21.65 | 21.76 | 79,958 | -0.10(-0.46%) |
Feb 10, 2022 | 22.01 | 22.36 | 21.64 | 21.86 | 235,679 | -0.28(-1.27%) |
Feb 09, 2022 | 22.31 | 22.31 | 21.85 | 22.14 | 548,779 | +0.32(+1.48%) |
Feb 08, 2022 | 21.61 | 21.82 | 21.61 | 21.82 | 266,652 | +0.14(+0.62%) |
Feb 07, 2022 | 21.72 | 21.82 | 21.66 | 21.68 | 249,912 | -0.02(-0.07%) |
Feb 04, 2022 | 21.51 | 21.98 | 21.51 | 21.70 | 133,525 | +0.26(+1.21%) |
Feb 03, 2022 | 21.88 | 21.42 | 21.44 | 407,072 | -0.96(-4.29%) | |
Feb 02, 2022 | 22.36 | 22.72 | 22.30 | 22.40 | 200,863 | +0.49(+2.25%) |
Feb 01, 2022 | 22.11 | 22.11 | 21.73 | 21.91 | 212,304 | -0.15(-0.68%) |
Jan 31, 2022 | 21.56 | 22.12 | 21.56 | 22.06 | 337,022 | +1.07(+5.10%) |
Jan 28, 2022 | 20.92 | 20.99 | 20.54 | 20.99 | 435,451 | +0.10(+0.48%) |
Jan 27, 2022 | 21.20 | 21.20 | 20.75 | 20.89 | 1,069,253 | -2.16(-9.37%) |
Jan 26, 2022 | 22.87 | 23.62 | 22.31 | 23.05 | 252,034 | -0.17(-0.73%) |
Jan 25, 2022 | 23.23 | 23.38 | 23.01 | 23.22 | 219,262 | -0.81(-3.37%) |
Jan 24, 2022 | 23.94 | 24.24 | 23.47 | 24.03 | 300,656 | -1.12(-4.45%) |
Jan 21, 2022 | 25.50 | 25.50 | 25.10 | 25.15 | 306,341 | -0.14(-0.55%) |
Jan 20, 2022 | 26.06 | 26.06 | 25.25 | 25.29 | 352,497 | -0.46(-1.77%) |
Jan 19, 2022 | 25.87 | 26.26 | 25.72 | 25.75 | 196,462 | -0.62(-2.37%) |
Jan 18, 2022 | 26.44 | 26.58 | 26.48 | 26.37 | 1,395,993 | -0.56(-2.08%) |
Jan 14, 2022 | 26.93 | 0 | -0.02(-0.07%) | |||
Jan 13, 2022 | 27.27 | 27.27 | 26.95 | 26.95 | 179,287 | -0.67(-2.43%) |
Jan 12, 2022 | 27.32 | 27.98 | 27.32 | 27.62 | 210,936 | +0.52(+1.92%) |
Jan 11, 2022 | 27.11 | 27.12 | 26.67 | 27.10 | 163,218 | -0.80(-2.87%) |
Jan 10, 2022 | 28.02 | 28.02 | 27.65 | 27.90 | 142,116 | -0.10(-0.36%) |
Jan 07, 2022 | 28.09 | 28.09 | 27.76 | 28.00 | 101,238 | -1.12(-3.85%) |
Jan 06, 2022 | 29.10 | 29.19 | 28.98 | 29.12 | 104,549 | +0.05(+0.17%) |
Jan 05, 2022 | 29.53 | 29.57 | 29.07 | 29.07 | 164,041 | -0.68(-2.30%) |
Jan 04, 2022 | 29.73 | 29.83 | 29.63 | 29.75 | 126,483 | +0.29(+0.97%) |