Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.52 | 25.84 | 25.03 | 25.51 | 1,648,538 | -0.08(-0.31%) |
Mar 30, 2022 | 26.59 | 27.21 | 25.50 | 25.59 | 807,885 | -0.81(-3.07%) |
Mar 29, 2022 | 24.89 | 26.50 | 24.66 | 26.40 | 891,195 | +1.73(+7.01%) |
Mar 28, 2022 | 24.14 | 24.91 | 24.14 | 24.67 | 428,123 | +0.34(+1.40%) |
Mar 25, 2022 | 25.40 | 25.96 | 23.87 | 24.33 | 939,353 | -0.36(-1.46%) |
Mar 24, 2022 | 24.03 | 24.92 | 23.83 | 24.69 | 534,316 | +0.69(+2.88%) |
Mar 23, 2022 | 23.07 | 24.20 | 22.51 | 24.00 | 708,895 | +0.58(+2.48%) |
Mar 22, 2022 | 21.92 | 23.90 | 21.45 | 23.42 | 985,657 | +2.66(+12.81%) |
Mar 21, 2022 | 20.26 | 21.23 | 20.10 | 20.76 | 670,527 | +0.28(+1.37%) |
Mar 18, 2022 | 18.80 | 20.79 | 18.65 | 20.48 | 1,320,690 | +1.31(+6.83%) |
Mar 17, 2022 | 18.62 | 19.20 | 18.14 | 19.17 | 540,579 | +0.25(+1.32%) |
Mar 16, 2022 | 18.52 | 18.98 | 17.60 | 18.92 | 767,568 | +0.62(+3.39%) |
Mar 15, 2022 | 18.48 | 18.66 | 17.40 | 18.30 | 393,699 | -0.01(-0.05%) |
Mar 14, 2022 | 20.19 | 20.34 | 18.00 | 18.31 | 687,730 | -1.85(-9.18%) |
Mar 11, 2022 | 20.74 | 21.11 | 20.12 | 20.16 | 443,974 | -0.44(-2.14%) |
Mar 10, 2022 | 20.76 | 21.39 | 20.12 | 20.60 | 724,588 | +0.13(+0.64%) |
Mar 09, 2022 | 19.73 | 20.80 | 19.61 | 20.47 | 641,931 | +1.20(+6.23%) |
Mar 08, 2022 | 18.24 | 20.13 | 17.70 | 19.27 | 1,025,392 | +0.92(+5.01%) |
Mar 07, 2022 | 18.28 | 19.05 | 17.78 | 18.35 | 948,509 | +1.04(+6.01%) |
Mar 04, 2022 | 17.90 | 18.36 | 17.18 | 17.31 | 500,288 | -0.87(-4.79%) |
Mar 03, 2022 | 18.91 | 19.66 | 18.03 | 18.18 | 519,216 | -0.68(-3.61%) |
Mar 02, 2022 | 18.80 | 19.28 | 18.25 | 18.86 | 516,930 | +0.30(+1.62%) |
Mar 01, 2022 | 21.76 | 21.99 | 18.21 | 18.56 | 581,219 | -0.36(-1.90%) |
Feb 28, 2022 | 19.70 | 19.74 | 18.83 | 18.92 | 480,062 | -0.90(-4.54%) |
Feb 25, 2022 | 19.87 | 20.32 | 19.53 | 19.82 | 712,364 | +0.06(+0.30%) |
Feb 24, 2022 | 18.24 | 19.90 | 18.07 | 19.76 | 861,228 | +1.03(+5.50%) |
Feb 23, 2022 | 20.07 | 20.07 | 18.69 | 18.73 | 427,650 | -1.07(-5.40%) |
Feb 22, 2022 | 19.65 | 20.54 | 19.64 | 19.80 | 315,842 | -0.08(-0.40%) |
Feb 18, 2022 | 19.88 | 0 | -0.14(-0.70%) | |||
Feb 17, 2022 | 20.90 | 20.97 | 19.87 | 20.02 | 503,812 | -0.86(-4.12%) |
Feb 16, 2022 | 22.10 | 22.42 | 20.73 | 20.88 | 318,703 | -1.29(-5.82%) |
Feb 15, 2022 | 21.51 | 22.27 | 21.49 | 22.17 | 277,435 | +1.07(+5.07%) |
Feb 14, 2022 | 21.41 | 21.69 | 20.90 | 21.10 | 237,209 | -0.37(-1.72%) |
Feb 11, 2022 | 21.38 | 22.57 | 21.14 | 21.47 | 390,051 | +0.33(+1.56%) |
Feb 10, 2022 | 21.88 | 23.01 | 20.78 | 21.14 | 520,132 | -1.41(-6.25%) |
Feb 09, 2022 | 21.68 | 22.75 | 21.39 | 22.55 | 456,018 | +1.17(+5.47%) |
Feb 08, 2022 | 22.56 | 22.56 | 20.64 | 21.38 | 633,988 | -1.19(-5.27%) |
Feb 07, 2022 | 21.28 | 22.65 | 21.05 | 22.57 | 384,783 | +1.24(+5.81%) |
Feb 04, 2022 | 21.06 | 21.56 | 20.52 | 21.33 | 346,521 | +0.25(+1.19%) |
Feb 03, 2022 | 21.23 | 20.92 | 21.08 | 340,999 | -0.69(-3.17%) | |
Feb 02, 2022 | 22.36 | 22.36 | 21.30 | 21.77 | 502,207 | -0.58(-2.60%) |
Feb 01, 2022 | 21.63 | 22.47 | 20.68 | 22.35 | 562,570 | +0.83(+3.86%) |
Jan 31, 2022 | 19.95 | 21.56 | 21.52 | 604,273 | +1.65(+8.30%) | |
Jan 28, 2022 | 20.03 | 20.73 | 18.75 | 19.87 | 812,737 | -0.11(-0.55%) |
Jan 27, 2022 | 22.25 | 22.25 | 19.82 | 19.98 | 472,623 | -1.68(-7.76%) |
Jan 26, 2022 | 22.79 | 23.64 | 21.39 | 21.66 | 463,300 | -0.59(-2.65%) |
Jan 25, 2022 | 21.93 | 22.66 | 21.05 | 22.25 | 516,759 | -0.06(-0.27%) |
Jan 24, 2022 | 22.13 | 22.83 | 20.68 | 22.31 | 754,599 | -0.40(-1.76%) |
Jan 21, 2022 | 22.90 | 23.63 | 22.34 | 22.71 | 585,672 | -0.55(-2.36%) |
Jan 20, 2022 | 24.40 | 24.82 | 23.10 | 23.26 | 737,412 | -0.64(-2.68%) |
Jan 19, 2022 | 23.57 | 24.96 | 22.55 | 23.90 | 875,049 | +0.73(+3.15%) |
Jan 18, 2022 | 25.47 | 25.88 | 22.94 | 23.17 | 751,625 | -3.04(-11.60%) |
Jan 14, 2022 | 26.21 | 0 | +1.11(+4.42%) | |||
Jan 13, 2022 | 25.16 | 25.79 | 25.00 | 25.10 | 570,481 | +0.22(+0.88%) |
Jan 12, 2022 | 24.69 | 25.23 | 24.25 | 24.88 | 477,007 | +0.31(+1.26%) |
Jan 11, 2022 | 23.25 | 24.77 | 22.98 | 24.57 | 508,030 | +1.36(+5.86%) |
Jan 10, 2022 | 23.13 | 23.41 | 21.67 | 23.21 | 1,042,104 | +0.27(+1.18%) |
Jan 07, 2022 | 24.02 | 24.42 | 22.86 | 22.94 | 313,249 | -0.90(-3.78%) |
Jan 06, 2022 | 23.93 | 24.15 | 22.81 | 23.84 | 343,767 | -0.16(-0.67%) |
Jan 05, 2022 | 24.80 | 25.49 | 23.95 | 24.00 | 473,413 | -0.88(-3.54%) |
Jan 04, 2022 | 25.90 | 26.11 | 24.39 | 24.88 | 286,775 | -1.28(-4.89%) |