Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.85 | 23.31 | 22.63 | 22.73 | 166,316 | -0.17(-0.74%) |
Mar 30, 2022 | 22.39 | 23.91 | 22.39 | 22.90 | 278,197 | +0.25(+1.10%) |
Mar 29, 2022 | 21.54 | 22.89 | 21.54 | 22.65 | 295,271 | +1.49(+7.04%) |
Mar 28, 2022 | 20.96 | 21.66 | 20.25 | 21.16 | 278,470 | +0.30(+1.44%) |
Mar 25, 2022 | 22.09 | 22.09 | 20.75 | 20.86 | 246,585 | -1.16(-5.27%) |
Mar 24, 2022 | 22.26 | 22.29 | 21.47 | 22.02 | 359,117 | -0.15(-0.68%) |
Mar 23, 2022 | 22.85 | 23.11 | 21.92 | 22.17 | 211,709 | -1.00(-4.32%) |
Mar 22, 2022 | 23.04 | 24.14 | 22.75 | 23.17 | 297,416 | +0.20(+0.87%) |
Mar 21, 2022 | 24.32 | 24.70 | 22.10 | 22.97 | 277,352 | -1.64(-6.66%) |
Mar 18, 2022 | 22.67 | 25.21 | 22.27 | 24.61 | 1,004,274 | +1.68(+7.33%) |
Mar 17, 2022 | 21.42 | 23.00 | 20.94 | 22.93 | 777,579 | +1.43(+6.65%) |
Mar 16, 2022 | 21.97 | 22.73 | 21.16 | 21.50 | 1,473,730 | +0.15(+0.70%) |
Mar 15, 2022 | 21.11 | 21.74 | 20.94 | 21.35 | 372,435 | +0.54(+2.59%) |
Mar 14, 2022 | 22.98 | 23.03 | 20.67 | 20.81 | 222,730 | -2.12(-9.25%) |
Mar 11, 2022 | 24.26 | 24.42 | 22.89 | 22.93 | 264,254 | -1.02(-4.26%) |
Mar 10, 2022 | 23.89 | 24.07 | 23.00 | 23.95 | 178,933 | -0.45(-1.84%) |
Mar 09, 2022 | 24.12 | 24.46 | 23.64 | 24.40 | 476,104 | +1.12(+4.81%) |
Mar 08, 2022 | 23.51 | 23.99 | 22.91 | 23.28 | 235,234 | -0.36(-1.52%) |
Mar 07, 2022 | 23.90 | 24.56 | 23.43 | 23.64 | 274,304 | -0.36(-1.50%) |
Mar 04, 2022 | 24.48 | 24.88 | 23.52 | 24.00 | 371,420 | -0.70(-2.83%) |
Mar 03, 2022 | 24.20 | 24.82 | 23.95 | 24.70 | 334,164 | +0.55(+2.28%) |
Mar 02, 2022 | 23.72 | 24.50 | 23.51 | 24.15 | 361,569 | +0.44(+1.86%) |
Mar 01, 2022 | 22.42 | 24.51 | 22.06 | 23.71 | 572,584 | +0.21(+0.89%) |
Feb 28, 2022 | 23.60 | 24.55 | 23.29 | 23.50 | 547,816 | -0.29(-1.22%) |
Feb 25, 2022 | 23.75 | 23.86 | 22.76 | 23.79 | 239,387 | +0.16(+0.68%) |
Feb 24, 2022 | 20.50 | 23.76 | 20.25 | 23.63 | 417,957 | +2.23(+10.42%) |
Feb 23, 2022 | 22.44 | 22.70 | 21.30 | 21.40 | 348,269 | -0.80(-3.60%) |
Feb 22, 2022 | 22.20 | 22.74 | 21.69 | 22.20 | 367,285 | -0.34(-1.51%) |
Feb 18, 2022 | 22.54 | 0 | -1.07(-4.53%) | |||
Feb 17, 2022 | 25.27 | 25.27 | 23.34 | 23.61 | 314,663 | -2.01(-7.85%) |
Feb 16, 2022 | 26.57 | 26.57 | 25.50 | 25.62 | 213,384 | -1.17(-4.37%) |
Feb 15, 2022 | 26.50 | 27.43 | 26.25 | 26.79 | 354,242 | +0.43(+1.63%) |
Feb 14, 2022 | 27.58 | 27.91 | 26.04 | 26.36 | 304,241 | -1.41(-5.08%) |
Feb 11, 2022 | 29.36 | 29.72 | 27.06 | 27.77 | 216,403 | -1.37(-4.70%) |
Feb 10, 2022 | 27.91 | 29.92 | 27.86 | 29.14 | 364,053 | +0.36(+1.25%) |
Feb 09, 2022 | 28.03 | 28.90 | 27.58 | 28.78 | 250,863 | +1.36(+4.96%) |
Feb 08, 2022 | 27.27 | 27.77 | 26.70 | 27.42 | 154,408 | -0.08(-0.29%) |
Feb 07, 2022 | 27.66 | 29.19 | 27.21 | 27.50 | 257,340 | -0.16(-0.58%) |
Feb 04, 2022 | 27.61 | 28.09 | 26.42 | 27.66 | 716,005 | +0.08(+0.29%) |
Feb 03, 2022 | 28.54 | 27.30 | 27.58 | 387,854 | -1.77(-6.03%) | |
Feb 02, 2022 | 30.68 | 31.11 | 29.17 | 29.35 | 367,651 | -1.03(-3.39%) |
Feb 01, 2022 | 29.80 | 30.69 | 29.10 | 30.38 | 397,212 | +0.54(+1.81%) |
Jan 31, 2022 | 27.77 | 29.86 | 29.84 | 299,533 | +2.34(+8.51%) | |
Jan 28, 2022 | 25.97 | 27.55 | 25.30 | 27.50 | 346,241 | +1.51(+5.81%) |
Jan 27, 2022 | 28.35 | 28.65 | 25.80 | 25.99 | 375,367 | -1.69(-6.11%) |
Jan 26, 2022 | 28.61 | 29.34 | 27.16 | 27.68 | 409,064 | -0.32(-1.14%) |
Jan 25, 2022 | 28.44 | 28.83 | 26.91 | 28.00 | 437,538 | -1.11(-3.81%) |
Jan 24, 2022 | 27.99 | 29.16 | 25.93 | 29.11 | 619,069 | +0.41(+1.43%) |
Jan 21, 2022 | 28.79 | 29.85 | 27.81 | 28.70 | 664,133 | -0.56(-1.91%) |
Jan 20, 2022 | 29.54 | 30.93 | 29.20 | 29.26 | 275,423 | +0.01(+0.03%) |
Jan 19, 2022 | 29.59 | 29.99 | 28.72 | 29.25 | 419,994 | -0.14(-0.48%) |
Jan 18, 2022 | 30.26 | 30.61 | 29.34 | 29.39 | 499,161 | -1.45(-4.70%) |
Jan 14, 2022 | 30.84 | 0 | +0.24(+0.78%) | |||
Jan 13, 2022 | 32.12 | 32.87 | 30.55 | 30.60 | 329,926 | -1.33(-4.17%) |
Jan 12, 2022 | 32.00 | 32.44 | 31.04 | 31.93 | 382,305 | +0.32(+1.01%) |
Jan 11, 2022 | 32.20 | 32.68 | 30.72 | 31.61 | 401,241 | -0.49(-1.53%) |
Jan 10, 2022 | 30.57 | 32.18 | 29.10 | 32.10 | 322,350 | +1.27(+4.12%) |
Jan 07, 2022 | 32.01 | 32.56 | 30.01 | 30.83 | 368,499 | -1.37(-4.25%) |
Jan 06, 2022 | 32.78 | 33.15 | 31.34 | 32.20 | 220,340 | -0.59(-1.80%) |
Jan 05, 2022 | 35.22 | 35.85 | 32.71 | 32.79 | 290,153 | -2.93(-8.20%) |
Jan 04, 2022 | 37.50 | 37.50 | 34.54 | 35.72 | 202,454 | -1.57(-4.21%) |