Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.06 | 22.18 | 21.51 | 21.61 | 319,856 | -0.56(-2.53%) |
Mar 30, 2022 | 22.62 | 22.79 | 21.90 | 22.17 | 333,924 | -0.51(-2.25%) |
Mar 29, 2022 | 22.53 | 22.82 | 22.34 | 22.68 | 438,734 | +0.52(+2.35%) |
Mar 28, 2022 | 22.13 | 22.25 | 21.82 | 22.16 | 272,169 | -0.22(-0.98%) |
Mar 25, 2022 | 21.83 | 22.39 | 21.70 | 22.38 | 257,169 | +0.49(+2.24%) |
Mar 24, 2022 | 21.43 | 21.92 | 21.20 | 21.89 | 285,341 | +0.59(+2.77%) |
Mar 23, 2022 | 21.93 | 21.93 | 21.22 | 21.30 | 403,152 | -0.82(-3.71%) |
Mar 22, 2022 | 22.77 | 22.99 | 22.07 | 22.12 | 335,493 | -0.64(-2.81%) |
Mar 21, 2022 | 22.77 | 22.98 | 22.52 | 22.76 | 242,110 | -0.04(-0.18%) |
Mar 18, 2022 | 23.10 | 23.10 | 22.37 | 22.80 | 643,847 | +0.06(+0.26%) |
Mar 17, 2022 | 22.04 | 22.85 | 21.98 | 22.74 | 249,556 | +0.51(+2.29%) |
Mar 16, 2022 | 22.14 | 22.35 | 21.50 | 22.23 | 271,786 | +0.34(+1.55%) |
Mar 15, 2022 | 21.91 | 21.98 | 21.46 | 21.89 | 317,632 | -0.03(-0.14%) |
Mar 14, 2022 | 22.34 | 22.47 | 21.76 | 21.92 | 369,358 | -0.32(-1.44%) |
Mar 11, 2022 | 22.26 | 22.79 | 22.04 | 22.24 | 322,362 | +0.20(+0.91%) |
Mar 10, 2022 | 21.15 | 22.07 | 22.04 | 244,994 | +0.45(+2.08%) | |
Mar 09, 2022 | 21.24 | 21.80 | 21.21 | 21.59 | 264,037 | +0.72(+3.45%) |
Mar 08, 2022 | 20.50 | 21.21 | 20.20 | 20.87 | 322,051 | +0.33(+1.61%) |
Mar 07, 2022 | 20.65 | 20.75 | 20.31 | 20.54 | 267,891 | -0.08(-0.39%) |
Mar 04, 2022 | 20.79 | 20.89 | 20.42 | 20.62 | 162,159 | -0.39(-1.86%) |
Mar 03, 2022 | 21.24 | 21.24 | 20.77 | 21.01 | 237,233 | -0.16(-0.76%) |
Mar 02, 2022 | 20.30 | 21.45 | 20.30 | 21.17 | 253,066 | +0.95(+4.70%) |
Mar 01, 2022 | 21.16 | 21.24 | 19.80 | 20.22 | 471,706 | -1.15(-5.38%) |
Feb 28, 2022 | 21.61 | 22.15 | 21.04 | 21.37 | 487,308 | -0.40(-1.84%) |
Feb 25, 2022 | 22.02 | 21.92 | 21.41 | 21.77 | 318,731 | -0.19(-0.87%) |
Feb 24, 2022 | 21.10 | 22.03 | 20.86 | 21.96 | 572,113 | +0.43(+2.00%) |
Feb 23, 2022 | 21.92 | 22.46 | 21.37 | 21.53 | 460,464 | -0.19(-0.87%) |
Feb 22, 2022 | 20.35 | 22.30 | 20.12 | 21.72 | 740,735 | +1.58(+7.85%) |
Feb 18, 2022 | 20.14 | 0 | -0.40(-1.95%) | |||
Feb 17, 2022 | 19.82 | 20.62 | 19.73 | 20.54 | 371,082 | +0.78(+3.95%) |
Feb 16, 2022 | 19.14 | 19.79 | 19.05 | 19.76 | 220,553 | +0.65(+3.40%) |
Feb 15, 2022 | 18.75 | 19.17 | 18.73 | 19.11 | 153,873 | +0.67(+3.63%) |
Feb 14, 2022 | 18.48 | 18.74 | 18.28 | 18.44 | 223,582 | +0.02(+0.11%) |
Feb 11, 2022 | 18.59 | 18.83 | 18.18 | 18.42 | 204,341 | -0.13(-0.70%) |
Feb 10, 2022 | 18.38 | 19.09 | 18.28 | 18.55 | 286,568 | -0.29(-1.54%) |
Feb 09, 2022 | 18.76 | 18.97 | 18.62 | 18.84 | 234,265 | +0.22(+1.18%) |
Feb 08, 2022 | 18.12 | 18.74 | 18.09 | 18.62 | 146,998 | +0.40(+2.20%) |
Feb 07, 2022 | 18.21 | 18.73 | 18.16 | 18.22 | 176,655 | -0.08(-0.44%) |
Feb 04, 2022 | 18.03 | 18.61 | 17.91 | 18.30 | 165,437 | +0.25(+1.39%) |
Feb 03, 2022 | 18.30 | 18.00 | 18.05 | 256,468 | -0.45(-2.43%) | |
Feb 02, 2022 | 18.59 | 18.76 | 18.25 | 18.50 | 355,437 | -0.13(-0.70%) |
Feb 01, 2022 | 18.27 | 18.68 | 17.94 | 18.63 | 256,938 | +0.38(+2.08%) |
Jan 31, 2022 | 17.25 | 18.27 | 18.25 | 347,118 | +0.87(+5.01%) | |
Jan 28, 2022 | 17.07 | 17.39 | 16.66 | 17.38 | 298,553 | +0.32(+1.88%) |
Jan 27, 2022 | 17.85 | 18.03 | 16.88 | 17.06 | 465,646 | -0.70(-3.94%) |
Jan 26, 2022 | 18.43 | 18.70 | 17.50 | 17.76 | 501,168 | -0.39(-2.15%) |
Jan 25, 2022 | 18.01 | 18.34 | 17.51 | 18.15 | 296,435 | -0.23(-1.25%) |
Jan 24, 2022 | 17.87 | 18.50 | 17.33 | 18.38 | 525,431 | +0.15(+0.82%) |
Jan 21, 2022 | 18.36 | 18.79 | 18.20 | 18.23 | 418,064 | -0.23(-1.25%) |
Jan 20, 2022 | 18.45 | 19.06 | 18.34 | 18.46 | 315,049 | +0.08(+0.44%) |
Jan 19, 2022 | 18.67 | 18.87 | 17.97 | 18.38 | 392,682 | -0.35(-1.87%) |
Jan 18, 2022 | 19.12 | 19.35 | 18.62 | 18.73 | 287,878 | -0.65(-3.35%) |
Jan 14, 2022 | 19.38 | 0 | -0.35(-1.77%) | |||
Jan 13, 2022 | 20.11 | 20.39 | 19.66 | 19.73 | 169,177 | -0.20(-1.00%) |
Jan 12, 2022 | 20.18 | 20.31 | 19.52 | 19.93 | 224,600 | -0.12(-0.60%) |
Jan 11, 2022 | 19.25 | 20.05 | 19.02 | 20.05 | 234,115 | +0.67(+3.46%) |
Jan 10, 2022 | 19.60 | 19.60 | 19.19 | 19.38 | 313,281 | -0.47(-2.37%) |
Jan 07, 2022 | 20.61 | 20.84 | 19.82 | 19.85 | 387,180 | -0.78(-3.78%) |
Jan 06, 2022 | 20.31 | 20.81 | 20.15 | 20.63 | 352,128 | +0.26(+1.28%) |
Jan 05, 2022 | 20.75 | 21.18 | 20.33 | 20.37 | 259,514 | -0.55(-2.63%) |
Jan 04, 2022 | 20.83 | 21.10 | 20.64 | 20.92 | 197,345 | +0.24(+1.16%) |