Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.86 | 19.97 | 19.54 | 19.54 | 3,550 | -0.71(-3.50%) |
Mar 30, 2022 | 20.45 | 20.47 | 20.25 | 20.25 | 9,528 | -0.06(-0.29%) |
Mar 29, 2022 | 19.36 | 20.41 | 19.36 | 20.31 | 12,368 | +1.26(+6.59%) |
Mar 28, 2022 | 18.81 | 19.27 | 18.81 | 19.05 | 53,424 | +0.11(+0.58%) |
Mar 25, 2022 | 19.09 | 19.22 | 18.90 | 18.94 | 1,825 | -0.64(-3.26%) |
Mar 24, 2022 | 19.94 | 19.94 | 19.42 | 19.58 | 2,086 | +0.26(+1.34%) |
Mar 23, 2022 | 19.23 | 19.54 | 19.23 | 19.32 | 1,753 | -0.38(-1.94%) |
Mar 22, 2022 | 19.40 | 19.73 | 19.40 | 19.70 | 1,452 | +0.37(+1.94%) |
Mar 21, 2022 | 20.26 | 20.26 | 19.27 | 19.33 | 1,743 | -0.53(-2.66%) |
Mar 18, 2022 | 19.24 | 19.97 | 19.24 | 19.86 | 4,777 | +0.60(+3.11%) |
Mar 17, 2022 | 18.92 | 19.29 | 18.83 | 19.26 | 4,037 | -0.02(-0.12%) |
Mar 16, 2022 | 17.12 | 19.47 | 17.12 | 19.28 | 21,398 | +2.26(+13.28%) |
Mar 15, 2022 | 16.76 | 17.02 | 16.76 | 17.02 | 2,381 | -0.04(-0.21%) |
Mar 14, 2022 | 17.37 | 17.37 | 17.06 | 17.06 | 822 | -0.65(-3.68%) |
Mar 11, 2022 | 18.14 | 18.14 | 17.71 | 17.71 | 852 | -0.32(-1.76%) |
Mar 10, 2022 | 18.01 | 18.11 | 17.92 | 18.03 | 2,144 | -0.63(-3.38%) |
Mar 09, 2022 | 18.39 | 18.67 | 18.39 | 18.66 | 1,614 | +0.84(+4.72%) |
Mar 08, 2022 | 17.64 | 18.23 | 17.42 | 17.82 | 6,593 | +0.01(+0.04%) |
Mar 07, 2022 | 18.25 | 18.56 | 17.74 | 17.81 | 2,076 | -0.84(-4.52%) |
Mar 04, 2022 | 18.95 | 18.95 | 18.63 | 18.65 | 1,985 | -0.94(-4.78%) |
Mar 03, 2022 | 19.96 | 19.96 | 19.57 | 19.59 | 1,935 | -0.87(-4.27%) |
Mar 02, 2022 | 20.34 | 20.46 | 20.34 | 20.46 | 358 | -0.22(-1.04%) |
Mar 01, 2022 | 21.15 | 21.15 | 20.54 | 20.68 | 2,264 | -0.44(-2.06%) |
Feb 28, 2022 | 21.17 | 21.17 | 21.11 | 21.11 | 577 | -0.16(-0.73%) |
Feb 25, 2022 | 20.99 | 21.27 | 20.95 | 21.27 | 5,307 | +0.51(+2.47%) |
Feb 24, 2022 | 20.06 | 20.82 | 19.82 | 20.76 | 4,514 | -0.39(-1.86%) |
Feb 23, 2022 | 21.48 | 21.48 | 21.15 | 21.15 | 1,092 | -0.25(-1.17%) |
Feb 22, 2022 | 21.41 | 21.41 | 21.39 | 21.40 | 905 | -0.50(-2.29%) |
Feb 18, 2022 | 21.90 | 0 | -0.57(-2.55%) | |||
Feb 17, 2022 | 22.80 | 22.80 | 22.47 | 22.47 | 764 | -0.42(-1.85%) |
Feb 16, 2022 | 22.71 | 22.90 | 22.71 | 22.90 | 666 | +0.11(+0.46%) |
Feb 15, 2022 | 22.46 | 22.79 | 22.08 | 22.79 | 2,118 | +0.75(+3.39%) |
Feb 14, 2022 | 22.10 | 22.13 | 21.93 | 22.05 | 2,077 | -0.18(-0.79%) |
Feb 11, 2022 | 22.79 | 22.79 | 22.22 | 22.22 | 1,103 | -0.58(-2.53%) |
Feb 10, 2022 | 23.17 | 23.17 | 22.80 | 22.80 | 855 | -0.37(-1.61%) |
Feb 09, 2022 | 23.00 | 23.23 | 23.00 | 23.17 | 2,822 | +0.66(+2.92%) |
Feb 08, 2022 | 22.40 | 22.53 | 22.35 | 22.52 | 1,394 | -0.05(-0.20%) |
Feb 07, 2022 | 22.52 | 22.70 | 22.52 | 22.56 | 1,171 | -0.05(-0.24%) |
Feb 04, 2022 | 22.43 | 22.68 | 22.43 | 22.62 | 2,330 | +0.10(+0.44%) |
Feb 03, 2022 | 22.64 | 22.52 | 22.52 | 1,114 | -0.47(-2.06%) | |
Feb 02, 2022 | 22.84 | 23.02 | 22.79 | 22.99 | 11,445 | +0.16(+0.70%) |
Feb 01, 2022 | 22.83 | 22.83 | 22.79 | 22.83 | 5,553 | +0.31(+1.37%) |
Jan 31, 2022 | 22.40 | 22.52 | 22.29 | 22.52 | 7,730 | +0.91(+4.19%) |
Jan 28, 2022 | 21.58 | 21.61 | 21.41 | 21.61 | 1,589 | -0.26(-1.20%) |
Jan 27, 2022 | 22.22 | 22.29 | 21.88 | 21.88 | 3,266 | -0.60(-2.66%) |
Jan 26, 2022 | 22.92 | 22.92 | 22.42 | 22.48 | 2,601 | -0.19(-0.82%) |
Jan 25, 2022 | 22.64 | 22.67 | 22.50 | 22.66 | 2,881 | -0.25(-1.08%) |
Jan 24, 2022 | 22.75 | 22.91 | 22.35 | 22.91 | 5,004 | -0.72(-3.04%) |
Jan 21, 2022 | 23.80 | 23.95 | 23.55 | 23.63 | 19,379 | -0.53(-2.21%) |
Jan 20, 2022 | 24.45 | 24.78 | 24.16 | 24.16 | 7,076 | +0.05(+0.19%) |
Jan 19, 2022 | 24.30 | 24.30 | 24.11 | 24.11 | 1,852 | +0.02(+0.07%) |
Jan 18, 2022 | 24.34 | 24.34 | 24.06 | 24.10 | 1,382 | -0.67(-2.69%) |
Jan 14, 2022 | 24.76 | 0 | -0.05(-0.21%) | |||
Jan 13, 2022 | 24.99 | 25.11 | 24.81 | 24.81 | 2,317 | -0.42(-1.65%) |
Jan 12, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 130 | +0.58(+2.35%) |
Jan 11, 2022 | 23.97 | 24.65 | 23.97 | 24.65 | 4,249 | +0.67(+2.78%) |
Jan 10, 2022 | 23.92 | 24.03 | 23.85 | 23.99 | 7,607 | +0.06(+0.25%) |
Jan 07, 2022 | 23.95 | 24.14 | 23.66 | 23.93 | 7,933 | -0.03(-0.12%) |
Jan 06, 2022 | 23.81 | 24.07 | 23.81 | 23.95 | 3,414 | -0.37(-1.52%) |
Jan 05, 2022 | 24.75 | 24.75 | 24.32 | 24.32 | 2,104 | -0.61(-2.44%) |
Jan 04, 2022 | 25.24 | 25.24 | 24.74 | 24.93 | 3,604 | -0.49(-1.92%) |