Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.33 | 28.39 | 26.29 | 26.37 | 219,524 | -1.13(-4.11%) |
Mar 30, 2022 | 26.82 | 28.00 | 26.12 | 27.50 | 141,812 | +0.64(+2.38%) |
Mar 29, 2022 | 25.24 | 26.93 | 25.24 | 26.86 | 109,457 | +1.84(+7.35%) |
Mar 28, 2022 | 24.89 | 25.40 | 24.15 | 25.02 | 132,211 | +0.00(+0.00%) |
Mar 25, 2022 | 25.57 | 26.38 | 24.26 | 25.02 | 157,625 | -0.22(-0.87%) |
Mar 24, 2022 | 26.07 | 26.61 | 24.75 | 25.24 | 239,054 | -0.59(-2.28%) |
Mar 23, 2022 | 26.32 | 27.55 | 25.58 | 25.83 | 105,926 | -0.70(-2.64%) |
Mar 22, 2022 | 25.81 | 26.78 | 25.38 | 26.53 | 95,462 | +0.79(+3.07%) |
Mar 21, 2022 | 26.20 | 26.49 | 25.11 | 25.74 | 82,988 | -0.76(-2.87%) |
Mar 18, 2022 | 26.09 | 27.61 | 26.09 | 26.50 | 183,621 | -0.14(-0.53%) |
Mar 17, 2022 | 25.53 | 26.66 | 25.53 | 26.64 | 136,119 | +0.79(+3.06%) |
Mar 16, 2022 | 24.61 | 25.95 | 24.61 | 25.85 | 104,922 | +1.54(+6.33%) |
Mar 15, 2022 | 23.31 | 24.51 | 22.98 | 24.31 | 111,579 | +1.01(+4.33%) |
Mar 14, 2022 | 24.87 | 24.87 | 22.79 | 23.30 | 114,416 | -1.77(-7.06%) |
Mar 11, 2022 | 26.76 | 27.32 | 24.97 | 25.07 | 97,269 | -1.26(-4.79%) |
Mar 10, 2022 | 25.81 | 27.89 | 25.79 | 26.33 | 136,247 | +0.96(+3.78%) |
Mar 09, 2022 | 24.33 | 25.79 | 24.31 | 25.37 | 144,624 | +1.62(+6.82%) |
Mar 08, 2022 | 22.48 | 24.77 | 21.73 | 23.75 | 164,596 | +1.14(+5.04%) |
Mar 07, 2022 | 22.50 | 23.33 | 21.50 | 22.61 | 295,169 | +0.46(+2.08%) |
Mar 04, 2022 | 24.06 | 24.34 | 21.72 | 22.15 | 315,727 | -2.33(-9.52%) |
Mar 03, 2022 | 28.80 | 28.80 | 23.77 | 24.48 | 622,737 | -5.07(-17.16%) |
Mar 02, 2022 | 29.63 | 30.24 | 28.61 | 29.55 | 86,716 | +0.29(+0.99%) |
Mar 01, 2022 | 30.16 | 31.03 | 29.16 | 29.26 | 93,204 | -0.87(-2.89%) |
Feb 28, 2022 | 29.19 | 30.42 | 29.19 | 30.13 | 91,506 | +0.67(+2.27%) |
Feb 25, 2022 | 29.86 | 29.94 | 28.72 | 29.46 | 66,457 | -0.45(-1.50%) |
Feb 24, 2022 | 27.88 | 29.92 | 27.27 | 29.91 | 104,730 | +1.00(+3.46%) |
Feb 23, 2022 | 29.70 | 29.96 | 28.70 | 28.91 | 119,417 | -0.39(-1.33%) |
Feb 22, 2022 | 29.27 | 30.05 | 28.90 | 29.30 | 78,610 | -0.29(-0.98%) |
Feb 18, 2022 | 29.59 | 0 | -1.10(-3.58%) | |||
Feb 17, 2022 | 32.08 | 32.49 | 30.57 | 30.69 | 91,189 | -1.85(-5.69%) |
Feb 16, 2022 | 31.17 | 32.62 | 31.17 | 32.54 | 87,224 | +0.52(+1.62%) |
Feb 15, 2022 | 30.05 | 32.23 | 30.02 | 32.02 | 174,204 | +2.47(+8.36%) |
Feb 14, 2022 | 27.84 | 29.99 | 27.84 | 29.55 | 207,434 | +1.65(+5.91%) |
Feb 11, 2022 | 28.72 | 29.25 | 27.59 | 27.90 | 106,510 | -0.59(-2.07%) |
Feb 10, 2022 | 29.44 | 29.87 | 28.29 | 28.49 | 121,724 | -1.50(-5.00%) |
Feb 09, 2022 | 30.04 | 30.71 | 29.00 | 29.99 | 100,074 | +0.45(+1.52%) |
Feb 08, 2022 | 28.82 | 30.36 | 28.63 | 29.54 | 60,678 | +0.52(+1.79%) |
Feb 07, 2022 | 29.09 | 30.01 | 28.21 | 29.02 | 73,325 | +0.00(+0.00%) |
Feb 04, 2022 | 28.30 | 29.27 | 28.09 | 29.02 | 64,086 | +0.65(+2.29%) |
Feb 03, 2022 | 28.76 | 29.37 | 28.37 | 146,509 | -0.63(-2.17%) | |
Feb 02, 2022 | 30.89 | 30.95 | 28.24 | 29.00 | 136,870 | -1.23(-4.07%) |
Feb 01, 2022 | 31.93 | 32.10 | 29.41 | 30.23 | 147,791 | -1.47(-4.64%) |
Jan 31, 2022 | 29.83 | 31.70 | 145,684 | +2.04(+6.88%) | ||
Jan 28, 2022 | 29.07 | 30.36 | 28.01 | 29.66 | 125,662 | +0.41(+1.40%) |
Jan 27, 2022 | 31.82 | 32.36 | 29.05 | 29.25 | 152,353 | -2.34(-7.41%) |
Jan 26, 2022 | 34.28 | 34.83 | 31.39 | 31.59 | 243,294 | -1.83(-5.48%) |
Jan 25, 2022 | 34.04 | 34.97 | 32.34 | 33.42 | 267,357 | -1.72(-4.89%) |
Jan 24, 2022 | 31.67 | 35.22 | 30.00 | 35.14 | 232,061 | +2.69(+8.29%) |
Jan 21, 2022 | 32.08 | 35.65 | 32.08 | 32.45 | 502,341 | -0.15(-0.46%) |
Jan 20, 2022 | 33.79 | 35.50 | 32.47 | 32.60 | 106,865 | -1.01(-3.01%) |
Jan 19, 2022 | 34.75 | 35.90 | 33.18 | 33.61 | 183,127 | -1.01(-2.92%) |
Jan 18, 2022 | 35.48 | 36.89 | 34.50 | 34.62 | 116,067 | -2.18(-5.92%) |
Jan 14, 2022 | 36.80 | 0 | +0.76(+2.11%) | |||
Jan 13, 2022 | 38.71 | 38.71 | 35.66 | 36.04 | 112,710 | -2.50(-6.49%) |
Jan 12, 2022 | 39.50 | 40.12 | 38.46 | 38.54 | 62,670 | -0.48(-1.23%) |
Jan 11, 2022 | 38.22 | 39.63 | 38.05 | 39.02 | 60,542 | +0.91(+2.39%) |
Jan 10, 2022 | 37.12 | 38.30 | 35.89 | 38.11 | 127,612 | +0.59(+1.57%) |
Jan 07, 2022 | 37.50 | 38.26 | 37.07 | 37.52 | 102,344 | +0.18(+0.48%) |
Jan 06, 2022 | 37.74 | 38.37 | 37.12 | 37.34 | 102,350 | -0.67(-1.76%) |
Jan 05, 2022 | 39.40 | 39.80 | 37.52 | 38.01 | 179,547 | -1.79(-4.50%) |
Jan 04, 2022 | 41.50 | 42.07 | 39.70 | 39.80 | 105,566 | -1.04(-2.55%) |