Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.56 | 19.72 | 18.62 | 18.91 | 687,589 | -0.74(-3.77%) |
Mar 30, 2022 | 20.15 | 20.56 | 19.50 | 19.65 | 788,166 | -0.88(-4.29%) |
Mar 29, 2022 | 19.86 | 20.72 | 19.80 | 20.53 | 582,219 | +1.13(+5.82%) |
Mar 28, 2022 | 19.44 | 19.90 | 18.89 | 19.40 | 718,419 | -0.16(-0.82%) |
Mar 25, 2022 | 19.70 | 20.07 | 19.27 | 19.56 | 711,794 | -0.14(-0.71%) |
Mar 24, 2022 | 19.55 | 19.90 | 19.25 | 19.70 | 370,685 | +0.34(+1.76%) |
Mar 23, 2022 | 19.79 | 19.83 | 18.85 | 19.36 | 490,093 | -0.62(-3.10%) |
Mar 22, 2022 | 18.92 | 20.23 | 18.66 | 19.98 | 728,894 | +1.12(+5.94%) |
Mar 21, 2022 | 19.30 | 19.51 | 18.64 | 18.86 | 594,451 | -0.67(-3.43%) |
Mar 18, 2022 | 19.72 | 20.45 | 19.45 | 19.53 | 969,183 | -0.29(-1.46%) |
Mar 17, 2022 | 19.04 | 19.88 | 18.47 | 19.82 | 610,002 | +0.55(+2.85%) |
Mar 16, 2022 | 17.77 | 19.28 | 17.77 | 19.27 | 849,216 | +1.87(+10.75%) |
Mar 15, 2022 | 17.39 | 17.66 | 17.09 | 17.40 | 626,644 | +0.11(+0.64%) |
Mar 14, 2022 | 18.26 | 18.53 | 17.09 | 17.29 | 745,595 | -1.03(-5.62%) |
Mar 11, 2022 | 19.06 | 19.26 | 18.19 | 18.32 | 588,764 | -0.58(-3.07%) |
Mar 10, 2022 | 18.74 | 19.14 | 18.00 | 18.90 | 625,691 | -0.45(-2.33%) |
Mar 09, 2022 | 18.93 | 19.68 | 18.93 | 19.35 | 654,329 | +0.91(+4.93%) |
Mar 08, 2022 | 18.31 | 19.11 | 18.04 | 18.44 | 616,126 | +0.25(+1.37%) |
Mar 07, 2022 | 18.45 | 18.96 | 17.68 | 18.19 | 623,398 | -0.27(-1.46%) |
Mar 04, 2022 | 19.02 | 19.43 | 18.33 | 18.46 | 428,029 | -0.80(-4.15%) |
Mar 03, 2022 | 20.76 | 21.00 | 19.11 | 19.26 | 595,548 | -1.54(-7.40%) |
Mar 02, 2022 | 20.68 | 20.99 | 19.87 | 20.80 | 495,479 | +0.36(+1.76%) |
Mar 01, 2022 | 20.89 | 21.12 | 20.22 | 20.44 | 735,343 | -0.39(-1.87%) |
Feb 28, 2022 | 19.68 | 21.00 | 19.50 | 20.83 | 1,490,311 | +1.11(+5.63%) |
Feb 25, 2022 | 19.41 | 20.08 | 19.05 | 19.72 | 2,193,153 | +3.02(+18.08%) |
Feb 24, 2022 | 15.38 | 16.81 | 15.50 | 16.70 | 1,476,120 | +0.48(+2.96%) |
Feb 23, 2022 | 17.17 | 17.18 | 15.93 | 16.22 | 1,318,232 | -0.77(-4.53%) |
Feb 22, 2022 | 17.80 | 18.36 | 16.91 | 16.99 | 1,471,591 | -1.21(-6.65%) |
Feb 18, 2022 | 18.20 | 0 | -0.82(-4.31%) | |||
Feb 17, 2022 | 19.65 | 19.92 | 18.75 | 19.02 | 682,635 | -0.71(-3.60%) |
Feb 16, 2022 | 19.88 | 20.24 | 19.36 | 19.73 | 618,829 | -0.24(-1.20%) |
Feb 15, 2022 | 19.01 | 20.01 | 19.01 | 19.97 | 585,386 | +1.26(+6.73%) |
Feb 14, 2022 | 18.71 | 19.32 | 18.52 | 18.71 | 402,218 | +0.08(+0.43%) |
Feb 11, 2022 | 19.11 | 19.61 | 18.30 | 18.63 | 550,429 | -0.45(-2.36%) |
Feb 10, 2022 | 19.01 | 19.85 | 18.84 | 19.08 | 1,358,523 | -0.45(-2.30%) |
Feb 09, 2022 | 19.01 | 19.53 | 18.91 | 19.53 | 500,060 | +0.77(+4.10%) |
Feb 08, 2022 | 18.47 | 18.91 | 18.38 | 18.76 | 399,943 | +0.06(+0.32%) |
Feb 07, 2022 | 18.05 | 19.24 | 18.05 | 18.70 | 674,469 | +0.64(+3.54%) |
Feb 04, 2022 | 17.66 | 18.14 | 17.45 | 18.06 | 546,008 | +0.38(+2.15%) |
Feb 03, 2022 | 17.77 | 17.57 | 17.68 | 634,089 | -0.56(-3.07%) | |
Feb 02, 2022 | 19.10 | 19.21 | 18.06 | 18.24 | 1,204,471 | -0.87(-4.55%) |
Feb 01, 2022 | 19.17 | 19.30 | 18.22 | 19.11 | 593,075 | +0.12(+0.63%) |
Jan 31, 2022 | 17.46 | 19.03 | 18.99 | 1,455,736 | +1.59(+9.14%) | |
Jan 28, 2022 | 16.57 | 17.50 | 15.93 | 17.40 | 2,155,831 | +0.77(+4.63%) |
Jan 27, 2022 | 17.80 | 18.15 | 16.46 | 16.63 | 1,277,289 | -1.07(-6.05%) |
Jan 26, 2022 | 19.09 | 19.09 | 17.35 | 17.70 | 845,376 | -0.89(-4.79%) |
Jan 25, 2022 | 18.54 | 19.07 | 18.02 | 18.59 | 1,062,557 | -0.43(-2.26%) |
Jan 24, 2022 | 18.23 | 19.09 | 17.28 | 19.02 | 1,394,365 | +0.49(+2.64%) |
Jan 21, 2022 | 18.51 | 18.90 | 18.12 | 18.53 | 985,606 | -0.05(-0.27%) |
Jan 20, 2022 | 18.98 | 19.71 | 18.57 | 18.58 | 640,918 | -0.02(-0.11%) |
Jan 19, 2022 | 19.02 | 19.15 | 18.45 | 18.60 | 1,078,227 | -0.32(-1.69%) |
Jan 18, 2022 | 19.24 | 19.41 | 18.59 | 18.92 | 1,029,202 | -0.58(-2.97%) |
Jan 14, 2022 | 19.50 | 0 | -1.07(-5.20%) | |||
Jan 13, 2022 | 21.50 | 21.76 | 20.52 | 20.57 | 568,770 | -0.94(-4.37%) |
Jan 12, 2022 | 22.39 | 22.39 | 21.41 | 21.51 | 877,920 | -0.24(-1.10%) |
Jan 11, 2022 | 20.73 | 21.83 | 20.38 | 21.75 | 781,101 | +1.08(+5.22%) |
Jan 10, 2022 | 20.21 | 20.67 | 19.59 | 20.67 | 761,501 | +0.35(+1.72%) |
Jan 07, 2022 | 20.26 | 20.61 | 19.86 | 20.32 | 996,395 | +0.01(+0.05%) |
Jan 06, 2022 | 21.19 | 21.68 | 20.22 | 20.31 | 1,166,999 | -0.77(-3.65%) |
Jan 05, 2022 | 22.69 | 22.70 | 21.08 | 21.08 | 973,144 | -1.41(-6.27%) |
Jan 04, 2022 | 23.73 | 23.73 | 21.91 | 22.49 | 1,069,847 | -1.10(-4.66%) |