Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.94 | 23.24 | 22.41 | 22.49 | 305,842 | -0.39(-1.70%) |
Mar 30, 2022 | 23.53 | 23.82 | 22.70 | 22.88 | 322,741 | -0.80(-3.38%) |
Mar 29, 2022 | 23.32 | 23.89 | 22.85 | 23.68 | 306,076 | +1.00(+4.41%) |
Mar 28, 2022 | 22.32 | 23.16 | 22.11 | 22.68 | 332,258 | +0.38(+1.70%) |
Mar 25, 2022 | 22.11 | 22.33 | 21.53 | 22.30 | 285,165 | +0.04(+0.18%) |
Mar 24, 2022 | 22.04 | 22.26 | 21.55 | 22.26 | 199,352 | +0.38(+1.74%) |
Mar 23, 2022 | 21.83 | 22.50 | 21.58 | 21.88 | 230,695 | -0.11(-0.50%) |
Mar 22, 2022 | 21.79 | 22.47 | 21.69 | 21.99 | 265,035 | +0.30(+1.38%) |
Mar 21, 2022 | 21.72 | 21.95 | 21.22 | 21.69 | 250,696 | +0.00(+0.00%) |
Mar 18, 2022 | 21.14 | 22.00 | 21.14 | 21.69 | 237,899 | +0.19(+0.88%) |
Mar 17, 2022 | 21.00 | 21.65 | 20.89 | 21.50 | 258,467 | +0.34(+1.61%) |
Mar 16, 2022 | 20.72 | 21.43 | 20.30 | 21.16 | 664,069 | +0.76(+3.73%) |
Mar 15, 2022 | 19.29 | 20.46 | 19.24 | 20.40 | 412,706 | +1.22(+6.36%) |
Mar 14, 2022 | 20.20 | 20.38 | 19.01 | 19.18 | 449,451 | -1.07(-5.28%) |
Mar 11, 2022 | 21.66 | 21.69 | 20.12 | 20.25 | 465,219 | -1.20(-5.59%) |
Mar 10, 2022 | 21.59 | 21.84 | 21.09 | 21.45 | 318,163 | -0.40(-1.83%) |
Mar 09, 2022 | 21.17 | 21.96 | 21.10 | 21.85 | 487,255 | +1.28(+6.22%) |
Mar 08, 2022 | 19.74 | 21.20 | 19.46 | 20.57 | 546,741 | +0.85(+4.31%) |
Mar 07, 2022 | 20.63 | 21.38 | 19.66 | 19.72 | 479,911 | -0.62(-3.05%) |
Mar 04, 2022 | 21.15 | 21.47 | 20.05 | 20.34 | 483,354 | -1.14(-5.31%) |
Mar 03, 2022 | 22.86 | 22.94 | 21.26 | 21.48 | 443,004 | -1.16(-5.12%) |
Mar 02, 2022 | 22.77 | 23.00 | 22.17 | 22.64 | 214,567 | +0.08(+0.35%) |
Mar 01, 2022 | 22.78 | 23.37 | 22.34 | 22.56 | 421,018 | -0.31(-1.36%) |
Feb 28, 2022 | 22.16 | 23.10 | 22.16 | 22.87 | 416,266 | +0.30(+1.33%) |
Feb 25, 2022 | 21.92 | 22.88 | 22.44 | 22.57 | 538,948 | +0.77(+3.53%) |
Feb 24, 2022 | 19.53 | 21.93 | 19.38 | 21.80 | 767,145 | +1.22(+5.93%) |
Feb 23, 2022 | 21.74 | 21.98 | 20.56 | 20.58 | 399,474 | -0.82(-3.83%) |
Feb 22, 2022 | 21.35 | 21.90 | 21.18 | 21.40 | 625,083 | -0.36(-1.65%) |
Feb 18, 2022 | 21.76 | 0 | -0.53(-2.38%) | |||
Feb 17, 2022 | 22.39 | 22.96 | 21.97 | 22.29 | 375,647 | -0.50(-2.19%) |
Feb 16, 2022 | 23.12 | 23.26 | 22.60 | 22.79 | 382,001 | -0.65(-2.77%) |
Feb 15, 2022 | 22.61 | 23.52 | 22.50 | 23.44 | 548,731 | +1.32(+5.97%) |
Feb 14, 2022 | 22.32 | 23.22 | 21.92 | 22.12 | 699,782 | -0.75(-3.28%) |
Feb 11, 2022 | 23.33 | 23.93 | 22.66 | 22.87 | 530,932 | -0.53(-2.26%) |
Feb 10, 2022 | 22.11 | 23.93 | 21.91 | 23.40 | 905,467 | +0.70(+3.08%) |
Feb 09, 2022 | 23.78 | 23.89 | 21.45 | 22.70 | 1,581,937 | +0.77(+3.51%) |
Feb 08, 2022 | 21.25 | 22.02 | 21.10 | 21.93 | 469,911 | +0.57(+2.67%) |
Feb 07, 2022 | 21.08 | 21.81 | 21.08 | 21.36 | 425,742 | +0.28(+1.33%) |
Feb 04, 2022 | 19.47 | 21.12 | 19.47 | 21.08 | 404,934 | +1.78(+9.22%) |
Feb 03, 2022 | 20.12 | 19.17 | 19.30 | 738,050 | -1.61(-7.70%) | |
Feb 02, 2022 | 21.95 | 22.00 | 20.35 | 20.91 | 564,402 | -0.72(-3.33%) |
Feb 01, 2022 | 20.80 | 21.69 | 20.04 | 21.63 | 1,225,626 | +1.13(+5.51%) |
Jan 31, 2022 | 18.48 | 20.54 | 20.50 | 647,949 | +2.17(+11.84%) | |
Jan 28, 2022 | 17.70 | 18.37 | 17.08 | 18.33 | 681,701 | +0.64(+3.62%) |
Jan 27, 2022 | 18.85 | 19.15 | 17.66 | 17.69 | 594,282 | -0.84(-4.53%) |
Jan 26, 2022 | 19.00 | 19.44 | 18.20 | 18.53 | 528,989 | +0.19(+1.04%) |
Jan 25, 2022 | 18.20 | 18.60 | 17.63 | 18.34 | 611,284 | -0.12(-0.65%) |
Jan 24, 2022 | 17.94 | 18.46 | 16.90 | 18.46 | 1,170,548 | -0.20(-1.07%) |
Jan 21, 2022 | 19.01 | 19.40 | 18.28 | 18.66 | 792,550 | -0.71(-3.67%) |
Jan 20, 2022 | 19.87 | 20.37 | 19.30 | 19.37 | 374,597 | -0.16(-0.82%) |
Jan 19, 2022 | 20.10 | 20.32 | 19.45 | 19.53 | 395,763 | -0.50(-2.50%) |
Jan 18, 2022 | 20.46 | 20.61 | 19.78 | 20.03 | 501,504 | -0.73(-3.52%) |
Jan 14, 2022 | 20.76 | 0 | -0.05(-0.24%) | |||
Jan 13, 2022 | 21.27 | 21.68 | 20.74 | 20.81 | 608,396 | -0.21(-1.00%) |
Jan 12, 2022 | 21.64 | 21.99 | 20.77 | 21.02 | 425,317 | -0.25(-1.18%) |
Jan 11, 2022 | 21.13 | 21.42 | 20.86 | 21.27 | 413,863 | +0.19(+0.90%) |
Jan 10, 2022 | 21.05 | 21.19 | 20.50 | 21.08 | 704,936 | -0.41(-1.91%) |
Jan 07, 2022 | 21.75 | 22.23 | 21.27 | 21.49 | 476,684 | -0.49(-2.23%) |
Jan 06, 2022 | 21.82 | 22.42 | 21.50 | 21.98 | 440,639 | +0.16(+0.73%) |
Jan 05, 2022 | 23.39 | 23.49 | 21.63 | 21.82 | 632,157 | -1.71(-7.27%) |
Jan 04, 2022 | 23.97 | 23.97 | 22.64 | 23.53 | 491,072 | -0.46(-1.92%) |