Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.13 | 25.64 | 24.38 | 24.41 | 152,593 | -0.67(-2.66%) |
Mar 30, 2022 | 27.36 | 27.40 | 24.87 | 25.07 | 335,662 | -2.43(-8.84%) |
Mar 29, 2022 | 26.46 | 27.52 | 25.98 | 27.51 | 602,698 | +1.24(+4.74%) |
Mar 28, 2022 | 25.45 | 26.36 | 25.18 | 26.26 | 268,107 | +0.97(+3.85%) |
Mar 25, 2022 | 25.70 | 25.70 | 24.83 | 25.29 | 267,919 | -0.33(-1.28%) |
Mar 24, 2022 | 25.15 | 25.64 | 24.87 | 25.62 | 373,394 | +0.68(+2.71%) |
Mar 23, 2022 | 24.82 | 25.24 | 24.27 | 24.94 | 221,110 | +0.22(+0.90%) |
Mar 22, 2022 | 25.34 | 25.66 | 24.49 | 24.72 | 289,567 | -0.28(-1.12%) |
Mar 21, 2022 | 25.22 | 26.13 | 24.68 | 25.00 | 332,967 | +0.03(+0.12%) |
Mar 18, 2022 | 24.74 | 25.13 | 24.25 | 24.97 | 232,336 | +0.44(+1.81%) |
Mar 17, 2022 | 23.57 | 24.70 | 23.53 | 24.53 | 253,407 | +0.91(+3.84%) |
Mar 16, 2022 | 23.21 | 23.89 | 22.82 | 23.62 | 223,258 | +0.81(+3.55%) |
Mar 15, 2022 | 22.87 | 22.92 | 22.02 | 22.81 | 211,508 | +0.03(+0.13%) |
Mar 14, 2022 | 23.34 | 23.35 | 22.33 | 22.78 | 218,164 | -0.30(-1.30%) |
Mar 11, 2022 | 23.19 | 23.54 | 21.80 | 23.08 | 333,201 | +0.05(+0.21%) |
Mar 10, 2022 | 22.36 | 23.19 | 21.90 | 23.03 | 224,091 | +0.26(+1.14%) |
Mar 09, 2022 | 20.92 | 22.80 | 20.84 | 22.77 | 295,216 | +2.13(+10.33%) |
Mar 08, 2022 | 20.11 | 20.97 | 18.95 | 20.64 | 349,353 | +0.57(+2.84%) |
Mar 07, 2022 | 21.16 | 21.36 | 19.89 | 20.07 | 446,535 | -0.98(-4.67%) |
Mar 04, 2022 | 21.42 | 21.59 | 20.16 | 21.05 | 353,748 | -0.15(-0.73%) |
Mar 03, 2022 | 22.06 | 22.36 | 20.84 | 21.21 | 658,195 | +0.73(+3.58%) |
Mar 02, 2022 | 19.40 | 20.73 | 19.32 | 20.47 | 384,422 | +1.23(+6.42%) |
Mar 01, 2022 | 19.68 | 19.99 | 19.05 | 19.24 | 727,141 | -0.57(-2.87%) |
Feb 28, 2022 | 19.41 | 20.16 | 19.14 | 19.81 | 241,507 | +0.04(+0.20%) |
Feb 25, 2022 | 19.14 | 19.87 | 18.54 | 19.77 | 329,736 | +0.96(+5.13%) |
Feb 24, 2022 | 16.71 | 18.96 | 16.40 | 18.80 | 313,609 | +1.13(+6.39%) |
Feb 23, 2022 | 19.19 | 19.33 | 17.58 | 17.68 | 532,259 | -1.57(-8.17%) |
Feb 22, 2022 | 19.42 | 19.58 | 18.15 | 19.25 | 332,271 | -0.38(-1.92%) |
Feb 18, 2022 | 19.62 | 0 | -0.68(-3.37%) | |||
Feb 17, 2022 | 20.98 | 21.40 | 19.92 | 20.31 | 124,113 | -1.10(-5.14%) |
Feb 16, 2022 | 21.20 | 21.90 | 20.86 | 21.41 | 119,274 | +0.05(+0.23%) |
Feb 15, 2022 | 19.86 | 21.46 | 19.86 | 21.36 | 168,146 | +1.83(+9.39%) |
Feb 14, 2022 | 19.88 | 20.14 | 19.02 | 19.53 | 204,581 | -0.41(-2.08%) |
Feb 11, 2022 | 20.74 | 21.16 | 19.74 | 19.94 | 157,971 | -0.82(-3.95%) |
Feb 10, 2022 | 20.20 | 21.08 | 20.04 | 20.76 | 262,705 | +0.05(+0.23%) |
Feb 09, 2022 | 20.44 | 20.93 | 20.32 | 20.71 | 283,222 | +0.46(+2.29%) |
Feb 08, 2022 | 19.97 | 20.34 | 19.33 | 20.25 | 176,256 | +0.28(+1.40%) |
Feb 07, 2022 | 19.60 | 20.45 | 19.30 | 19.97 | 142,817 | +0.40(+2.02%) |
Feb 04, 2022 | 19.27 | 19.91 | 19.08 | 19.58 | 224,071 | +0.17(+0.89%) |
Feb 03, 2022 | 19.61 | 20.03 | 19.21 | 19.40 | 147,463 | -0.46(-2.33%) |
Feb 02, 2022 | 20.77 | 20.83 | 19.60 | 19.87 | 224,065 | -0.68(-3.29%) |
Feb 01, 2022 | 19.97 | 20.54 | 19.53 | 20.54 | 186,708 | +1.51(+7.91%) |
Jan 28, 2022 | 19.05 | 19.06 | 17.91 | 19.04 | 254,348 | -0.20(-1.05%) |
Jan 27, 2022 | 19.75 | 20.18 | 19.01 | 19.24 | 234,130 | -0.30(-1.53%) |
Jan 26, 2022 | 20.03 | 21.16 | 19.31 | 19.54 | 322,667 | -0.04(-0.20%) |
Jan 25, 2022 | 19.16 | 19.94 | 18.54 | 19.58 | 245,913 | -0.01(-0.05%) |
Jan 24, 2022 | 17.96 | 19.60 | 17.41 | 19.59 | 512,298 | +0.94(+5.02%) |
Jan 21, 2022 | 18.99 | 19.42 | 18.47 | 18.65 | 317,770 | -0.68(-3.49%) |
Jan 20, 2022 | 19.18 | 21.01 | 19.02 | 19.33 | 448,682 | +0.25(+1.32%) |
Jan 19, 2022 | 20.70 | 20.72 | 18.85 | 19.07 | 545,684 | -1.53(-7.44%) |
Jan 18, 2022 | 21.13 | 21.23 | 19.89 | 20.61 | 409,618 | -0.85(-3.96%) |
Jan 14, 2022 | 21.46 | 0 | -0.03(-0.13%) | |||
Jan 13, 2022 | 22.11 | 22.43 | 21.35 | 21.49 | 194,159 | -0.77(-3.47%) |
Jan 12, 2022 | 22.37 | 23.00 | 21.97 | 22.26 | 234,403 | +0.29(+1.32%) |
Jan 11, 2022 | 22.30 | 22.34 | 20.91 | 21.97 | 613,005 | -0.38(-1.68%) |
Jan 10, 2022 | 22.13 | 22.43 | 21.32 | 22.34 | 437,070 | +0.07(+0.30%) |
Jan 07, 2022 | 23.96 | 24.14 | 21.94 | 22.28 | 716,228 | -1.86(-7.71%) |
Jan 06, 2022 | 23.51 | 24.82 | 22.96 | 24.14 | 324,528 | +0.46(+1.96%) |
Jan 05, 2022 | 24.97 | 25.55 | 23.59 | 23.68 | 392,159 | -1.08(-4.36%) |
Jan 04, 2022 | 25.19 | 25.62 | 23.93 | 24.76 | 544,949 | -0.56(-2.21%) |