Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.09 | 24.13 | 23.29 | 23.30 | 459,777 | -0.73(-3.04%) |
Mar 30, 2022 | 25.98 | 25.99 | 23.99 | 24.03 | 472,001 | -2.32(-8.81%) |
Mar 29, 2022 | 25.15 | 26.67 | 25.01 | 26.35 | 680,033 | +1.34(+5.34%) |
Mar 28, 2022 | 24.35 | 25.03 | 24.35 | 25.02 | 283,814 | +0.47(+1.91%) |
Mar 25, 2022 | 24.82 | 25.38 | 24.32 | 24.55 | 225,951 | -0.26(-1.06%) |
Mar 24, 2022 | 24.56 | 25.13 | 23.92 | 24.81 | 455,460 | +0.42(+1.74%) |
Mar 23, 2022 | 25.29 | 25.29 | 24.29 | 24.38 | 292,493 | -1.04(-4.08%) |
Mar 22, 2022 | 25.06 | 25.86 | 24.93 | 25.42 | 386,604 | +0.48(+1.92%) |
Mar 21, 2022 | 24.87 | 25.06 | 24.57 | 24.94 | 284,954 | +0.13(+0.51%) |
Mar 18, 2022 | 25.18 | 25.28 | 24.59 | 24.82 | 484,852 | -0.23(-0.94%) |
Mar 17, 2022 | 24.58 | 25.21 | 24.47 | 25.05 | 233,978 | +0.35(+1.43%) |
Mar 16, 2022 | 24.05 | 24.76 | 23.91 | 24.70 | 348,637 | +0.87(+3.64%) |
Mar 15, 2022 | 23.86 | 24.24 | 23.16 | 23.83 | 352,403 | -0.17(-0.71%) |
Mar 14, 2022 | 24.18 | 24.42 | 23.70 | 24.00 | 322,132 | -0.06(-0.26%) |
Mar 11, 2022 | 24.40 | 24.45 | 23.74 | 24.07 | 338,745 | -0.33(-1.33%) |
Mar 10, 2022 | 24.54 | 24.70 | 23.81 | 24.39 | 285,089 | -0.29(-1.17%) |
Mar 09, 2022 | 25.68 | 25.74 | 24.47 | 24.68 | 412,466 | -0.99(-3.87%) |
Mar 08, 2022 | 24.29 | 26.14 | 23.95 | 25.68 | 761,008 | +1.26(+5.14%) |
Mar 07, 2022 | 23.96 | 25.43 | 23.83 | 24.42 | 712,396 | +0.61(+2.58%) |
Mar 04, 2022 | 23.28 | 23.86 | 23.26 | 23.81 | 354,645 | +0.33(+1.38%) |
Mar 03, 2022 | 23.94 | 24.20 | 23.21 | 23.48 | 319,762 | -0.41(-1.70%) |
Mar 02, 2022 | 24.21 | 24.70 | 23.89 | 23.89 | 333,632 | -0.14(-0.60%) |
Mar 01, 2022 | 24.34 | 24.48 | 23.78 | 24.03 | 359,576 | -0.31(-1.26%) |
Feb 28, 2022 | 23.72 | 24.42 | 23.63 | 24.34 | 492,725 | +0.37(+1.54%) |
Feb 25, 2022 | 23.89 | 24.13 | 23.48 | 23.97 | 486,506 | +0.08(+0.34%) |
Feb 24, 2022 | 22.05 | 24.02 | 21.99 | 23.89 | 519,414 | +1.47(+6.57%) |
Feb 23, 2022 | 22.49 | 23.16 | 22.35 | 22.42 | 348,005 | -0.15(-0.68%) |
Feb 22, 2022 | 23.64 | 23.64 | 22.48 | 22.57 | 355,015 | -0.89(-3.77%) |
Feb 18, 2022 | 23.45 | 0 | -0.52(-2.18%) | |||
Feb 17, 2022 | 23.70 | 24.08 | 23.61 | 23.98 | 374,243 | +0.27(+1.14%) |
Feb 16, 2022 | 23.80 | 23.91 | 23.48 | 23.71 | 300,635 | -0.04(-0.15%) |
Feb 15, 2022 | 23.54 | 23.78 | 23.32 | 23.74 | 340,496 | +0.41(+1.74%) |
Feb 14, 2022 | 22.90 | 23.51 | 22.59 | 23.34 | 362,062 | +0.24(+1.06%) |
Feb 11, 2022 | 23.03 | 23.64 | 22.93 | 23.09 | 307,452 | +0.16(+0.71%) |
Feb 10, 2022 | 22.79 | 23.82 | 22.75 | 22.93 | 461,372 | -0.13(-0.55%) |
Feb 09, 2022 | 22.93 | 23.39 | 22.87 | 23.06 | 314,233 | -0.03(-0.12%) |
Feb 08, 2022 | 22.71 | 23.43 | 22.57 | 23.08 | 438,317 | +0.38(+1.67%) |
Feb 07, 2022 | 21.73 | 22.70 | 21.73 | 22.70 | 347,235 | +0.91(+4.19%) |
Feb 04, 2022 | 21.79 | 22.00 | 20.95 | 21.79 | 474,703 | +0.15(+0.71%) |
Feb 03, 2022 | 21.50 | 21.64 | 385,141 | +0.09(+0.41%) | ||
Feb 02, 2022 | 22.44 | 22.53 | 21.38 | 21.55 | 566,036 | -0.91(-4.05%) |
Feb 01, 2022 | 23.15 | 23.34 | 22.14 | 22.46 | 381,448 | -0.58(-2.52%) |
Jan 31, 2022 | 22.67 | 23.04 | 725,467 | -0.04(-0.15%) | ||
Jan 28, 2022 | 22.91 | 23.07 | 22.25 | 23.07 | 557,566 | +0.22(+0.98%) |
Jan 27, 2022 | 22.84 | 23.38 | 22.38 | 22.85 | 627,039 | +0.27(+1.18%) |
Jan 26, 2022 | 22.96 | 23.36 | 22.26 | 22.58 | 887,520 | -0.37(-1.63%) |
Jan 25, 2022 | 19.62 | 23.10 | 19.62 | 22.96 | 1,837,159 | +1.89(+8.98%) |
Jan 24, 2022 | 21.09 | 21.34 | 19.30 | 21.07 | 1,580,557 | -0.35(-1.62%) |
Jan 21, 2022 | 21.17 | 21.90 | 20.92 | 21.42 | 671,650 | +0.18(+0.84%) |
Jan 20, 2022 | 21.76 | 22.30 | 21.17 | 21.24 | 577,160 | -0.19(-0.87%) |
Jan 19, 2022 | 21.30 | 21.50 | 20.87 | 21.42 | 387,681 | +0.19(+0.88%) |
Jan 18, 2022 | 21.20 | 21.63 | 21.01 | 21.24 | 535,127 | -0.16(-0.75%) |
Jan 14, 2022 | 21.40 | 0 | -0.38(-1.76%) | |||
Jan 13, 2022 | 22.20 | 22.33 | 21.61 | 21.78 | 440,444 | -0.30(-1.37%) |
Jan 12, 2022 | 22.58 | 22.58 | 21.83 | 22.08 | 356,340 | -0.39(-1.75%) |
Jan 11, 2022 | 22.44 | 22.77 | 21.92 | 22.48 | 401,134 | +0.09(+0.40%) |
Jan 10, 2022 | 22.09 | 22.47 | 21.85 | 22.39 | 531,172 | +0.21(+0.97%) |
Jan 07, 2022 | 22.29 | 22.52 | 21.87 | 22.17 | 322,625 | +0.00(+0.00%) |
Jan 06, 2022 | 22.49 | 22.54 | 21.91 | 22.17 | 412,143 | -0.31(-1.39%) |
Jan 05, 2022 | 23.00 | 23.37 | 22.49 | 22.49 | 285,969 | -0.59(-2.55%) |
Jan 04, 2022 | 23.41 | 23.44 | 22.91 | 23.07 | 293,022 | -0.34(-1.45%) |