Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 33.64 | 33.90 | 32.59 | 33.90 | 26,971 | +1.16(+3.54%) |
Mar 30, 2022 | 32.31 | 33.00 | 32.06 | 32.74 | 24,673 | +0.29(+0.89%) |
Mar 29, 2022 | 33.83 | 33.94 | 31.31 | 32.45 | 40,538 | -1.35(-3.99%) |
Mar 28, 2022 | 31.86 | 33.83 | 31.01 | 33.80 | 48,453 | +2.80(+9.03%) |
Mar 25, 2022 | 32.60 | 33.71 | 30.06 | 31.00 | 69,095 | -1.92(-5.83%) |
Mar 24, 2022 | 32.22 | 33.90 | 31.10 | 32.92 | 79,352 | +1.27(+4.01%) |
Mar 23, 2022 | 30.20 | 32.36 | 29.15 | 31.65 | 50,909 | +1.84(+6.17%) |
Mar 22, 2022 | 29.39 | 30.25 | 28.56 | 29.81 | 59,316 | +0.22(+0.74%) |
Mar 21, 2022 | 26.04 | 30.25 | 25.60 | 29.59 | 206,254 | +5.17(+21.17%) |
Mar 18, 2022 | 25.00 | 25.90 | 24.42 | 24.42 | 38,587 | -0.93(-3.67%) |
Mar 17, 2022 | 25.13 | 25.87 | 24.60 | 25.35 | 39,035 | -0.18(-0.71%) |
Mar 16, 2022 | 24.68 | 25.89 | 24.68 | 25.53 | 21,480 | +0.83(+3.36%) |
Mar 15, 2022 | 25.28 | 25.29 | 23.48 | 24.70 | 58,934 | -0.56(-2.22%) |
Mar 14, 2022 | 29.60 | 29.99 | 24.81 | 25.26 | 96,780 | -4.22(-14.31%) |
Mar 11, 2022 | 28.85 | 30.01 | 28.31 | 29.48 | 41,308 | +0.63(+2.18%) |
Mar 10, 2022 | 27.50 | 29.42 | 26.85 | 28.85 | 58,329 | +1.07(+3.85%) |
Mar 09, 2022 | 27.33 | 28.49 | 26.28 | 27.78 | 37,948 | +0.17(+0.62%) |
Mar 08, 2022 | 28.37 | 28.40 | 26.59 | 27.61 | 59,880 | -0.34(-1.22%) |
Mar 07, 2022 | 27.70 | 29.59 | 26.00 | 27.95 | 116,957 | +0.54(+1.97%) |
Mar 04, 2022 | 25.77 | 27.75 | 24.99 | 27.41 | 82,437 | +1.37(+5.26%) |
Mar 03, 2022 | 26.32 | 26.88 | 25.71 | 26.04 | 38,464 | -0.25(-0.95%) |
Mar 02, 2022 | 24.86 | 26.60 | 24.39 | 26.29 | 79,013 | +1.80(+7.35%) |
Mar 01, 2022 | 25.99 | 26.02 | 24.03 | 24.49 | 43,425 | -1.14(-4.45%) |
Feb 28, 2022 | 25.17 | 27.20 | 24.62 | 25.63 | 101,411 | +0.26(+1.02%) |
Feb 25, 2022 | 23.43 | 25.69 | 22.75 | 25.37 | 117,430 | +1.71(+7.23%) |
Feb 24, 2022 | 23.00 | 23.82 | 22.51 | 23.66 | 39,044 | -0.59(-2.43%) |
Feb 23, 2022 | 24.51 | 25.27 | 23.09 | 24.25 | 96,739 | -0.38(-1.54%) |
Feb 22, 2022 | 27.53 | 27.78 | 24.07 | 24.63 | 142,094 | -3.30(-11.82%) |
Feb 18, 2022 | 27.93 | 0 | +1.69(+6.44%) | |||
Feb 17, 2022 | 23.53 | 26.46 | 23.53 | 26.24 | 95,429 | +2.36(+9.88%) |
Feb 16, 2022 | 24.13 | 24.72 | 23.70 | 23.88 | 22,472 | -0.36(-1.49%) |
Feb 15, 2022 | 24.40 | 24.88 | 23.52 | 24.24 | 29,488 | -0.12(-0.49%) |
Feb 14, 2022 | 23.79 | 24.36 | 22.71 | 24.36 | 30,123 | +0.52(+2.18%) |
Feb 11, 2022 | 24.00 | 24.75 | 23.30 | 23.84 | 46,708 | -0.17(-0.71%) |
Feb 10, 2022 | 25.00 | 25.00 | 23.63 | 24.01 | 38,105 | -0.09(-0.37%) |
Feb 09, 2022 | 22.98 | 24.47 | 22.98 | 24.10 | 54,240 | +1.24(+5.42%) |
Feb 08, 2022 | 23.76 | 23.89 | 22.00 | 22.86 | 31,151 | -0.46(-1.97%) |
Feb 07, 2022 | 21.97 | 23.47 | 21.63 | 23.32 | 48,023 | +1.70(+7.86%) |
Feb 04, 2022 | 20.66 | 21.63 | 20.59 | 21.62 | 21,814 | +0.79(+3.79%) |
Feb 03, 2022 | 20.44 | 21.53 | 20.83 | 40,093 | -0.17(-0.81%) | |
Feb 02, 2022 | 21.05 | 21.48 | 19.80 | 21.00 | 25,050 | -0.30(-1.41%) |
Feb 01, 2022 | 19.13 | 21.52 | 19.00 | 21.30 | 49,489 | +2.37(+12.52%) |
Jan 28, 2022 | 17.85 | 19.07 | 17.85 | 18.93 | 39,738 | +1.08(+6.05%) |
Jan 27, 2022 | 17.22 | 18.48 | 17.22 | 17.85 | 23,818 | +0.85(+5.00%) |
Jan 26, 2022 | 18.64 | 19.00 | 16.84 | 17.00 | 79,517 | -1.31(-7.15%) |
Jan 25, 2022 | 17.00 | 18.31 | 16.81 | 18.31 | 13,166 | +1.13(+6.58%) |
Jan 24, 2022 | 16.95 | 17.60 | 15.75 | 17.18 | 50,188 | -0.53(-2.99%) |
Jan 21, 2022 | 18.78 | 19.10 | 17.40 | 17.71 | 54,803 | -1.38(-7.23%) |
Jan 20, 2022 | 19.98 | 20.99 | 18.85 | 19.09 | 30,740 | -0.51(-2.60%) |
Jan 19, 2022 | 19.05 | 20.56 | 18.70 | 19.60 | 49,122 | +0.91(+4.87%) |
Jan 18, 2022 | 19.25 | 19.39 | 18.30 | 18.69 | 17,078 | -0.56(-2.91%) |
Jan 14, 2022 | 19.25 | 0 | +0.95(+5.19%) | |||
Jan 13, 2022 | 18.82 | 18.95 | 18.21 | 18.30 | 15,211 | -0.67(-3.53%) |
Jan 12, 2022 | 18.98 | 19.32 | 18.63 | 18.97 | 11,900 | +0.12(+0.64%) |
Jan 11, 2022 | 18.68 | 19.22 | 18.10 | 18.85 | 28,022 | +0.31(+1.67%) |
Jan 10, 2022 | 19.37 | 19.48 | 18.00 | 18.54 | 45,265 | -0.96(-4.92%) |
Jan 07, 2022 | 19.23 | 19.50 | 18.50 | 19.50 | 21,228 | +0.30(+1.56%) |
Jan 06, 2022 | 19.51 | 19.94 | 18.58 | 19.20 | 23,479 | -0.29(-1.49%) |
Jan 05, 2022 | 19.57 | 20.25 | 18.60 | 19.49 | 46,836 | +0.10(+0.52%) |
Jan 04, 2022 | 19.80 | 19.80 | 18.60 | 19.39 | 20,002 | -0.39(-1.97%) |