Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.57 | 21.71 | 21.38 | 21.52 | 179,866 | -0.12(-0.55%) |
Mar 30, 2022 | 21.61 | 21.89 | 21.47 | 21.64 | 172,328 | +0.13(+0.60%) |
Mar 29, 2022 | 21.36 | 21.72 | 21.34 | 21.51 | 174,429 | +0.40(+1.89%) |
Mar 28, 2022 | 20.98 | 21.20 | 20.89 | 21.11 | 63,028 | -0.01(-0.05%) |
Mar 25, 2022 | 20.94 | 21.28 | 20.77 | 21.12 | 95,518 | +0.28(+1.34%) |
Mar 24, 2022 | 21.01 | 21.15 | 20.62 | 20.84 | 118,809 | +0.03(+0.14%) |
Mar 23, 2022 | 20.62 | 20.93 | 20.57 | 20.81 | 119,671 | +0.03(+0.14%) |
Mar 22, 2022 | 20.40 | 20.85 | 20.40 | 20.78 | 101,383 | +0.41(+2.01%) |
Mar 21, 2022 | 20.52 | 20.70 | 20.26 | 20.37 | 128,792 | +0.02(+0.10%) |
Mar 18, 2022 | 20.63 | 20.73 | 20.31 | 20.35 | 465,113 | -0.24(-1.17%) |
Mar 17, 2022 | 20.21 | 20.72 | 19.66 | 20.59 | 75,173 | +0.26(+1.28%) |
Mar 16, 2022 | 20.04 | 20.37 | 19.80 | 20.33 | 98,292 | +0.49(+2.47%) |
Mar 15, 2022 | 19.50 | 19.87 | 19.36 | 19.84 | 111,201 | +0.34(+1.74%) |
Mar 14, 2022 | 20.04 | 20.17 | 19.42 | 19.50 | 103,787 | -0.48(-2.40%) |
Mar 11, 2022 | 20.40 | 20.72 | 19.98 | 19.98 | 86,093 | -0.25(-1.24%) |
Mar 10, 2022 | 19.94 | 20.33 | 19.61 | 20.23 | 72,575 | -0.03(-0.15%) |
Mar 09, 2022 | 20.19 | 20.52 | 20.10 | 20.26 | 126,330 | +0.74(+3.79%) |
Mar 08, 2022 | 19.53 | 20.08 | 19.43 | 19.52 | 100,935 | +0.02(+0.10%) |
Mar 07, 2022 | 20.03 | 20.15 | 19.48 | 19.50 | 135,469 | -0.45(-2.26%) |
Mar 04, 2022 | 19.48 | 19.98 | 19.33 | 19.95 | 149,669 | +0.17(+0.86%) |
Mar 03, 2022 | 20.09 | 20.20 | 19.62 | 19.78 | 77,655 | -0.31(-1.54%) |
Mar 02, 2022 | 19.43 | 20.26 | 19.26 | 20.09 | 169,662 | +0.74(+3.82%) |
Mar 01, 2022 | 20.00 | 20.20 | 19.22 | 19.35 | 144,838 | -0.73(-3.64%) |
Feb 28, 2022 | 19.82 | 20.20 | 19.68 | 20.08 | 160,563 | -0.02(-0.10%) |
Feb 25, 2022 | 19.68 | 20.24 | 19.88 | 20.10 | 117,327 | +0.61(+3.13%) |
Feb 24, 2022 | 18.66 | 19.49 | 18.58 | 19.49 | 550,912 | +0.55(+2.90%) |
Feb 23, 2022 | 19.68 | 19.75 | 18.90 | 18.94 | 121,483 | -0.62(-3.17%) |
Feb 22, 2022 | 20.02 | 20.18 | 19.55 | 19.56 | 153,802 | -0.58(-2.88%) |
Feb 18, 2022 | 20.14 | 0 | +0.08(+0.40%) | |||
Feb 17, 2022 | 20.25 | 20.84 | 20.02 | 20.06 | 104,521 | -0.39(-1.91%) |
Feb 16, 2022 | 20.39 | 20.52 | 20.13 | 20.45 | 99,622 | -0.12(-0.58%) |
Feb 15, 2022 | 20.15 | 20.73 | 20.15 | 20.57 | 93,119 | +0.55(+2.75%) |
Feb 14, 2022 | 20.17 | 20.45 | 19.93 | 20.02 | 120,469 | -0.17(-0.84%) |
Feb 11, 2022 | 20.48 | 20.74 | 20.05 | 20.19 | 148,309 | -0.29(-1.42%) |
Feb 10, 2022 | 20.27 | 20.71 | 20.20 | 20.48 | 271,706 | -0.16(-0.78%) |
Feb 09, 2022 | 20.47 | 20.69 | 20.40 | 20.64 | 126,632 | +0.24(+1.18%) |
Feb 08, 2022 | 20.10 | 20.43 | 19.84 | 20.40 | 130,540 | +0.38(+1.90%) |
Feb 07, 2022 | 20.30 | 20.79 | 19.99 | 20.02 | 117,988 | -0.29(-1.43%) |
Feb 04, 2022 | 20.77 | 20.95 | 19.75 | 20.31 | 211,856 | -0.31(-1.50%) |
Feb 03, 2022 | 21.80 | 20.61 | 20.62 | 218,353 | -1.55(-6.99%) | |
Feb 02, 2022 | 22.25 | 22.41 | 21.74 | 22.17 | 218,518 | +0.06(+0.27%) |
Feb 01, 2022 | 22.39 | 22.53 | 21.83 | 22.11 | 164,539 | -0.23(-1.03%) |
Jan 31, 2022 | 21.84 | 22.39 | 22.34 | 190,498 | +0.51(+2.34%) | |
Jan 28, 2022 | 21.53 | 21.84 | 21.13 | 21.83 | 68,549 | +0.33(+1.53%) |
Jan 27, 2022 | 22.09 | 22.44 | 21.40 | 21.50 | 68,135 | -0.49(-2.23%) |
Jan 26, 2022 | 22.46 | 22.98 | 21.82 | 21.99 | 90,157 | -0.14(-0.63%) |
Jan 25, 2022 | 22.36 | 22.46 | 21.51 | 22.13 | 83,018 | -0.49(-2.17%) |
Jan 24, 2022 | 21.68 | 22.64 | 21.31 | 22.62 | 151,995 | +0.48(+2.17%) |
Jan 21, 2022 | 22.18 | 22.95 | 22.12 | 22.14 | 112,094 | -0.30(-1.34%) |
Jan 20, 2022 | 23.12 | 23.41 | 22.43 | 22.44 | 73,260 | -0.46(-2.01%) |
Jan 19, 2022 | 23.66 | 23.79 | 22.79 | 22.90 | 104,331 | -0.73(-3.09%) |
Jan 18, 2022 | 24.10 | 24.30 | 23.58 | 23.63 | 145,805 | -0.81(-3.31%) |
Jan 14, 2022 | 24.44 | 0 | +0.19(+0.78%) | |||
Jan 13, 2022 | 24.55 | 24.70 | 24.16 | 24.25 | 63,226 | -0.15(-0.61%) |
Jan 12, 2022 | 24.85 | 25.24 | 24.40 | 24.40 | 90,950 | -0.24(-0.97%) |
Jan 11, 2022 | 24.24 | 24.71 | 23.90 | 24.64 | 128,418 | +0.35(+1.44%) |
Jan 10, 2022 | 24.20 | 24.34 | 23.66 | 24.29 | 148,462 | +0.01(+0.04%) |
Jan 07, 2022 | 24.64 | 24.79 | 23.92 | 24.28 | 72,122 | -0.41(-1.66%) |
Jan 06, 2022 | 24.80 | 25.05 | 24.25 | 24.69 | 99,562 | +0.16(+0.65%) |
Jan 05, 2022 | 25.07 | 25.35 | 24.48 | 24.53 | 87,008 | -0.64(-2.54%) |
Jan 04, 2022 | 25.52 | 25.53 | 24.91 | 25.17 | 88,769 | -0.21(-0.83%) |