Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.20 | 23.40 | 21.60 | 21.80 | 17,978 | -1.20(-5.22%) |
Mar 30, 2022 | 23.00 | 23.20 | 22.80 | 23.00 | 10,216 | +0.00(+0.00%) |
Mar 29, 2022 | 22.60 | 23.20 | 22.00 | 23.00 | 23,928 | +0.60(+2.68%) |
Mar 28, 2022 | 22.60 | 23.60 | 21.63 | 22.40 | 62,026 | +0.50(+2.28%) |
Mar 25, 2022 | 22.00 | 22.20 | 21.60 | 21.90 | 11,620 | +0.10(+0.46%) |
Mar 24, 2022 | 20.80 | 22.00 | 20.80 | 21.80 | 6,473 | +0.60(+2.83%) |
Mar 23, 2022 | 21.80 | 22.00 | 21.00 | 21.20 | 9,377 | -0.60(-2.75%) |
Mar 22, 2022 | 21.20 | 22.00 | 21.20 | 21.80 | 16,076 | +0.40(+1.87%) |
Mar 21, 2022 | 21.00 | 21.60 | 21.00 | 21.40 | 8,948 | +0.00(+0.00%) |
Mar 18, 2022 | 20.60 | 21.60 | 20.60 | 21.40 | 15,182 | +0.60(+2.88%) |
Mar 17, 2022 | 20.40 | 21.20 | 20.40 | 20.80 | 18,149 | +0.20(+0.97%) |
Mar 16, 2022 | 20.20 | 21.20 | 20.20 | 20.60 | 20,505 | +0.60(+3.00%) |
Mar 15, 2022 | 20.20 | 22.40 | 19.80 | 20.00 | 70,250 | -0.20(-0.99%) |
Mar 14, 2022 | 20.20 | 20.40 | 20.00 | 20.20 | 5,885 | -0.20(-0.98%) |
Mar 11, 2022 | 21.00 | 21.00 | 20.20 | 20.40 | 8,283 | -0.40(-1.92%) |
Mar 10, 2022 | 20.40 | 21.00 | 20.00 | 20.80 | 23,120 | -0.20(-0.95%) |
Mar 09, 2022 | 20.60 | 21.20 | 20.20 | 21.00 | 14,827 | +0.40(+1.94%) |
Mar 08, 2022 | 19.40 | 20.80 | 19.20 | 20.60 | 17,292 | +1.39(+7.26%) |
Mar 07, 2022 | 20.00 | 20.00 | 19.20 | 19.21 | 31,971 | -0.79(-3.97%) |
Mar 04, 2022 | 20.80 | 20.90 | 20.00 | 20.00 | 18,746 | -0.80(-3.85%) |
Mar 03, 2022 | 20.60 | 21.60 | 20.40 | 20.80 | 26,456 | +0.00(+0.00%) |
Mar 02, 2022 | 20.60 | 21.00 | 20.60 | 20.80 | 26,298 | +0.40(+1.96%) |
Mar 01, 2022 | 20.40 | 21.20 | 20.40 | 20.40 | 18,236 | -0.40(-1.92%) |
Feb 28, 2022 | 21.00 | 21.40 | 20.40 | 20.80 | 16,730 | -0.20(-0.95%) |
Feb 25, 2022 | 20.20 | 21.00 | 20.00 | 21.00 | 12,167 | +0.80(+3.96%) |
Feb 24, 2022 | 19.20 | 20.40 | 19.20 | 20.20 | 24,053 | +0.00(+0.00%) |
Feb 23, 2022 | 20.40 | 21.00 | 20.20 | 20.20 | 15,606 | -0.20(-0.98%) |
Feb 22, 2022 | 21.00 | 21.54 | 20.40 | 20.40 | 16,194 | -0.80(-3.77%) |
Feb 18, 2022 | 21.20 | 0 | -0.90(-4.07%) | |||
Feb 17, 2022 | 22.40 | 22.80 | 21.90 | 22.10 | 15,688 | -0.50(-2.21%) |
Feb 16, 2022 | 22.20 | 22.80 | 21.98 | 22.60 | 21,288 | +0.60(+2.73%) |
Feb 15, 2022 | 21.40 | 22.40 | 21.40 | 22.00 | 20,357 | +0.80(+3.77%) |
Feb 14, 2022 | 21.40 | 21.80 | 21.20 | 21.20 | 8,524 | -0.80(-3.64%) |
Feb 11, 2022 | 22.20 | 22.20 | 21.60 | 22.00 | 16,235 | -0.20(-0.90%) |
Feb 10, 2022 | 22.00 | 22.40 | 21.60 | 22.20 | 29,381 | -0.20(-0.89%) |
Feb 09, 2022 | 22.00 | 22.80 | 21.80 | 22.40 | 26,457 | +0.20(+0.90%) |
Feb 08, 2022 | 21.80 | 22.20 | 21.40 | 22.20 | 17,241 | +0.60(+2.78%) |
Feb 07, 2022 | 21.20 | 21.80 | 21.20 | 21.60 | 17,327 | +0.40(+1.89%) |
Feb 04, 2022 | 20.80 | 21.40 | 20.61 | 21.20 | 10,154 | +0.20(+0.95%) |
Feb 03, 2022 | 20.60 | 21.50 | 21.00 | 34,929 | +0.20(+0.96%) | |
Feb 02, 2022 | 20.80 | 21.20 | 20.38 | 20.80 | 19,763 | +0.20(+0.97%) |
Feb 01, 2022 | 20.20 | 21.20 | 19.74 | 20.60 | 23,099 | +0.40(+1.98%) |
Jan 31, 2022 | 19.60 | 20.20 | 15,460 | +0.20(+1.00%) | ||
Jan 28, 2022 | 19.80 | 20.00 | 19.00 | 20.00 | 8,934 | +0.37(+1.86%) |
Jan 27, 2022 | 20.40 | 20.40 | 19.24 | 19.63 | 12,255 | -0.57(-2.80%) |
Jan 26, 2022 | 19.80 | 20.80 | 19.80 | 20.20 | 12,424 | +0.40(+2.02%) |
Jan 25, 2022 | 19.60 | 20.20 | 19.22 | 19.80 | 14,655 | -0.20(-1.00%) |
Jan 24, 2022 | 20.00 | 20.40 | 18.72 | 20.00 | 51,621 | -0.60(-2.91%) |
Jan 21, 2022 | 20.00 | 20.80 | 20.00 | 20.60 | 32,859 | +0.20(+0.98%) |
Jan 20, 2022 | 20.80 | 21.60 | 20.40 | 20.40 | 17,295 | -0.80(-3.77%) |
Jan 19, 2022 | 21.60 | 21.80 | 20.80 | 21.20 | 24,608 | -0.40(-1.85%) |
Jan 18, 2022 | 21.40 | 22.00 | 20.97 | 21.60 | 49,400 | +0.20(+0.93%) |
Jan 14, 2022 | 21.40 | 0 | -0.40(-1.83%) | |||
Jan 13, 2022 | 22.20 | 22.40 | 21.40 | 21.80 | 18,684 | -0.40(-1.80%) |
Jan 12, 2022 | 22.20 | 22.90 | 22.00 | 22.20 | 24,325 | -0.20(-0.89%) |
Jan 11, 2022 | 21.00 | 23.80 | 21.00 | 22.40 | 108,316 | +1.40(+6.67%) |
Jan 10, 2022 | 21.20 | 21.60 | 21.00 | 21.00 | 22,328 | -0.40(-1.87%) |
Jan 07, 2022 | 21.40 | 21.80 | 21.20 | 21.40 | 20,262 | -0.20(-0.93%) |
Jan 06, 2022 | 21.80 | 22.20 | 21.40 | 21.60 | 20,351 | -0.40(-1.82%) |
Jan 05, 2022 | 21.80 | 22.60 | 21.80 | 22.00 | 19,344 | +0.00(+0.00%) |
Jan 04, 2022 | 22.00 | 22.40 | 21.60 | 22.00 | 16,835 | -0.33(-1.50%) |