Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.30 | 19.48 | 19.10 | 19.18 | 850,315 | +0.10(+0.52%) |
Mar 30, 2022 | 19.16 | 19.22 | 19.08 | 19.08 | 391,970 | -0.08(-0.42%) |
Mar 29, 2022 | 18.70 | 19.33 | 18.70 | 19.16 | 132,193 | +0.34(+1.83%) |
Mar 28, 2022 | 18.99 | 18.99 | 18.69 | 18.82 | 163,789 | -0.15(-0.82%) |
Mar 25, 2022 | 19.54 | 19.54 | 18.88 | 18.97 | 54,047 | -0.15(-0.78%) |
Mar 24, 2022 | 19.07 | 19.20 | 19.06 | 19.12 | 45,141 | +0.11(+0.58%) |
Mar 23, 2022 | 19.56 | 19.56 | 19.01 | 19.01 | 119,443 | +0.21(+1.12%) |
Mar 22, 2022 | 19.00 | 19.00 | 18.25 | 18.80 | 596,621 | -0.04(-0.21%) |
Mar 21, 2022 | 18.18 | 18.95 | 18.18 | 18.84 | 193,638 | -0.03(-0.16%) |
Mar 18, 2022 | 19.08 | 19.08 | 18.24 | 18.87 | 131,494 | +0.41(+2.22%) |
Mar 17, 2022 | 17.64 | 18.48 | 17.64 | 18.46 | 939,388 | +0.82(+4.66%) |
Mar 16, 2022 | 16.80 | 17.83 | 16.80 | 17.64 | 498,650 | +0.10(+0.56%) |
Mar 15, 2022 | 17.46 | 17.64 | 17.37 | 17.54 | 429,866 | +0.11(+0.63%) |
Mar 14, 2022 | 17.68 | 17.68 | 17.34 | 17.43 | 216,216 | +0.02(+0.11%) |
Mar 11, 2022 | 17.91 | 17.91 | 17.41 | 17.41 | 156,504 | -0.60(-3.33%) |
Mar 10, 2022 | 18.00 | 18.55 | 17.99 | 18.01 | 148,931 | -0.21(-1.15%) |
Mar 09, 2022 | 18.22 | 18.30 | 17.80 | 18.22 | 800,267 | -0.13(-0.71%) |
Mar 08, 2022 | 18.27 | 18.65 | 18.14 | 18.35 | 763,747 | -0.06(-0.33%) |
Mar 07, 2022 | 19.21 | 19.21 | 18.39 | 18.41 | 158,743 | -1.32(-6.69%) |
Mar 04, 2022 | 19.55 | 20.19 | 19.50 | 19.73 | 101,115 | -0.11(-0.55%) |
Mar 03, 2022 | 20.54 | 20.54 | 19.72 | 19.84 | 110,324 | -0.58(-2.85%) |
Mar 02, 2022 | 19.51 | 20.49 | 19.51 | 20.42 | 1,356,162 | +0.12(+0.60%) |
Mar 01, 2022 | 19.88 | 20.44 | 19.88 | 20.30 | 1,333,337 | -0.12(-0.59%) |
Feb 28, 2022 | 20.45 | 20.69 | 20.12 | 20.42 | 1,788,787 | -0.40(-1.92%) |
Feb 25, 2022 | 20.39 | 20.82 | 19.66 | 20.82 | 342,856 | +0.82(+4.10%) |
Feb 24, 2022 | 19.97 | 20.10 | 19.65 | 20.00 | 831,998 | -0.30(-1.48%) |
Feb 23, 2022 | 20.69 | 20.74 | 20.30 | 20.30 | 374,012 | -0.05(-0.25%) |
Feb 22, 2022 | 20.43 | 20.64 | 19.45 | 20.35 | 1,260,973 | +0.37(+1.85%) |
Feb 18, 2022 | 19.98 | 0 | +0.48(+2.46%) | |||
Feb 17, 2022 | 19.92 | 19.96 | 19.42 | 19.50 | 363,890 | +0.04(+0.21%) |
Feb 16, 2022 | 19.16 | 19.49 | 19.16 | 19.46 | 54,263 | +0.42(+2.21%) |
Feb 15, 2022 | 19.00 | 19.08 | 18.85 | 19.04 | 415,804 | -0.07(-0.37%) |
Feb 14, 2022 | 19.02 | 19.46 | 18.96 | 19.11 | 364,453 | -0.18(-0.93%) |
Feb 11, 2022 | 19.55 | 19.56 | 19.22 | 19.29 | 42,282 | -0.18(-0.92%) |
Feb 10, 2022 | 19.52 | 19.80 | 19.45 | 19.47 | 286,048 | +0.12(+0.62%) |
Feb 09, 2022 | 19.35 | 19.50 | 19.21 | 19.35 | 221,370 | +1.01(+5.48%) |
Feb 08, 2022 | 18.85 | 18.85 | 17.87 | 18.34 | 201,602 | -1.35(-6.83%) |
Feb 07, 2022 | 20.31 | 20.31 | 19.67 | 19.69 | 44,874 | -2.41(-10.90%) |
Feb 04, 2022 | 21.85 | 22.50 | 21.79 | 22.10 | 46,516 | -0.38(-1.67%) |
Feb 03, 2022 | 22.68 | 22.78 | 22.48 | 67,769 | -0.04(-0.16%) | |
Feb 02, 2022 | 22.00 | 22.55 | 22.00 | 22.51 | 52,539 | +0.11(+0.48%) |
Feb 01, 2022 | 22.23 | 22.51 | 22.23 | 22.40 | 159,917 | +0.00(+0.01%) |
Jan 31, 2022 | 22.41 | 22.68 | 22.08 | 22.40 | 791,802 | +1.10(+5.16%) |
Jan 28, 2022 | 21.37 | 21.37 | 20.80 | 21.30 | 3,356,546 | -0.30(-1.39%) |
Jan 27, 2022 | 21.25 | 21.85 | 21.25 | 21.60 | 907,842 | +0.10(+0.47%) |
Jan 26, 2022 | 21.00 | 21.81 | 21.00 | 21.50 | 201,604 | -0.22(-1.00%) |
Jan 25, 2022 | 21.00 | 21.99 | 21.00 | 21.72 | 556,201 | +0.10(+0.45%) |
Jan 24, 2022 | 21.50 | 22.09 | 21.19 | 21.62 | 873,053 | -0.01(-0.05%) |
Jan 21, 2022 | 21.83 | 21.83 | 21.53 | 21.63 | 1,084,954 | +0.35(+1.64%) |
Jan 20, 2022 | 21.25 | 21.50 | 21.21 | 21.28 | 279,858 | +0.43(+2.06%) |
Jan 19, 2022 | 21.14 | 21.14 | 20.71 | 20.85 | 1,645,356 | +0.07(+0.34%) |
Jan 18, 2022 | 20.52 | 20.80 | 20.52 | 20.78 | 663,790 | +0.35(+1.71%) |
Jan 14, 2022 | 20.43 | 0 | -0.37(-1.78%) | |||
Jan 13, 2022 | 20.30 | 20.99 | 20.30 | 20.80 | 122,497 | -0.86(-3.97%) |
Jan 12, 2022 | 21.85 | 21.87 | 21.48 | 21.66 | 84,168 | -0.19(-0.87%) |
Jan 11, 2022 | 21.64 | 21.88 | 21.64 | 21.85 | 38,492 | +0.20(+0.92%) |
Jan 10, 2022 | 22.23 | 22.23 | 21.53 | 21.65 | 29,004 | -0.22(-1.01%) |
Jan 07, 2022 | 21.94 | 22.08 | 21.66 | 21.87 | 26,830 | -0.20(-0.91%) |
Jan 06, 2022 | 21.92 | 22.20 | 21.81 | 22.07 | 71,050 | -0.48(-2.13%) |
Jan 05, 2022 | 22.65 | 22.86 | 22.55 | 22.55 | 43,382 | -0.54(-2.36%) |
Jan 04, 2022 | 22.32 | 23.14 | 22.32 | 23.09 | 40,364 | -0.02(-0.06%) |