Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.27 | 18.57 | 18.09 | 18.12 | 908,990 | -0.26(-1.39%) |
Mar 30, 2022 | 18.67 | 18.72 | 18.27 | 18.38 | 869,062 | -0.24(-1.28%) |
Mar 29, 2022 | 18.55 | 18.94 | 18.51 | 18.61 | 1,080,859 | +0.22(+1.19%) |
Mar 28, 2022 | 18.48 | 18.61 | 17.99 | 18.40 | 731,012 | -0.12(-0.64%) |
Mar 25, 2022 | 18.73 | 18.73 | 18.25 | 18.51 | 924,834 | -0.25(-1.32%) |
Mar 24, 2022 | 18.47 | 18.80 | 18.16 | 18.76 | 843,417 | +0.49(+2.66%) |
Mar 23, 2022 | 18.41 | 18.71 | 18.12 | 18.28 | 738,877 | -0.32(-1.72%) |
Mar 22, 2022 | 18.91 | 19.08 | 18.32 | 18.60 | 1,243,627 | +0.03(+0.15%) |
Mar 21, 2022 | 18.85 | 19.22 | 18.37 | 18.57 | 989,701 | -0.16(-0.83%) |
Mar 18, 2022 | 19.02 | 19.13 | 18.28 | 18.72 | 2,465,485 | -0.24(-1.26%) |
Mar 17, 2022 | 18.50 | 18.96 | 18.50 | 18.96 | 1,183,300 | +0.07(+0.39%) |
Mar 16, 2022 | 18.04 | 18.94 | 18.04 | 18.89 | 1,995,180 | +1.22(+6.89%) |
Mar 15, 2022 | 17.34 | 17.71 | 16.79 | 17.67 | 1,730,041 | +0.26(+1.47%) |
Mar 14, 2022 | 17.18 | 17.68 | 17.06 | 17.42 | 1,561,054 | +0.36(+2.09%) |
Mar 11, 2022 | 17.05 | 17.67 | 16.92 | 17.06 | 2,018,093 | +0.30(+1.80%) |
Mar 10, 2022 | 15.96 | 16.84 | 16.76 | 2,181,287 | +0.50(+3.10%) | |
Mar 09, 2022 | 15.33 | 16.47 | 15.27 | 16.25 | 3,337,685 | +1.55(+10.52%) |
Mar 08, 2022 | 15.57 | 15.71 | 14.23 | 14.71 | 6,719,262 | -0.83(-5.36%) |
Mar 07, 2022 | 17.01 | 17.01 | 15.50 | 15.54 | 2,139,626 | -1.47(-8.67%) |
Mar 04, 2022 | 17.24 | 17.37 | 16.60 | 17.01 | 1,762,973 | -0.54(-3.10%) |
Mar 03, 2022 | 18.38 | 18.59 | 17.28 | 17.56 | 1,592,352 | -0.73(-3.98%) |
Mar 02, 2022 | 17.20 | 18.29 | 17.10 | 18.29 | 2,411,393 | +1.40(+8.30%) |
Mar 01, 2022 | 18.39 | 18.39 | 16.87 | 16.88 | 2,319,667 | -1.58(-8.57%) |
Feb 28, 2022 | 18.89 | 19.03 | 18.27 | 18.47 | 1,590,533 | -0.73(-3.79%) |
Feb 25, 2022 | 19.05 | 19.30 | 18.60 | 19.19 | 1,924,390 | +0.57(+3.08%) |
Feb 24, 2022 | 17.74 | 18.70 | 17.06 | 18.62 | 1,517,861 | +0.06(+0.34%) |
Feb 23, 2022 | 19.50 | 19.70 | 18.46 | 18.56 | 1,276,699 | -0.67(-3.50%) |
Feb 22, 2022 | 19.10 | 19.59 | 18.78 | 19.23 | 2,244,241 | -0.07(-0.38%) |
Feb 18, 2022 | 19.30 | 0 | -0.67(-3.37%) | |||
Feb 17, 2022 | 20.96 | 21.87 | 19.90 | 19.98 | 2,278,210 | -1.08(-5.14%) |
Feb 16, 2022 | 21.25 | 21.56 | 20.73 | 21.06 | 1,747,772 | -0.35(-1.66%) |
Feb 15, 2022 | 20.84 | 21.43 | 20.70 | 21.41 | 866,269 | +0.85(+4.11%) |
Feb 14, 2022 | 20.53 | 20.87 | 20.30 | 20.57 | 1,119,488 | +0.05(+0.27%) |
Feb 11, 2022 | 21.03 | 21.50 | 20.49 | 20.51 | 2,001,766 | -0.99(-4.61%) |
Feb 10, 2022 | 21.38 | 22.22 | 21.30 | 21.51 | 1,702,402 | -0.28(-1.29%) |
Feb 09, 2022 | 20.84 | 21.80 | 20.83 | 21.79 | 1,120,627 | +1.10(+5.32%) |
Feb 08, 2022 | 20.20 | 20.87 | 20.16 | 20.69 | 1,235,817 | +0.59(+2.94%) |
Feb 07, 2022 | 20.36 | 20.37 | 19.79 | 20.10 | 1,277,433 | -0.15(-0.76%) |
Feb 04, 2022 | 20.83 | 21.01 | 20.25 | 20.25 | 1,316,261 | -0.81(-3.84%) |
Feb 03, 2022 | 21.11 | 20.96 | 21.06 | 643,333 | -0.27(-1.28%) | |
Feb 02, 2022 | 21.52 | 21.52 | 20.98 | 21.33 | 1,059,023 | -0.24(-1.10%) |
Feb 01, 2022 | 20.77 | 21.60 | 20.66 | 21.57 | 1,379,793 | +0.92(+4.45%) |
Jan 31, 2022 | 19.81 | 20.67 | 20.65 | 1,088,524 | +0.75(+3.75%) | |
Jan 28, 2022 | 20.78 | 20.78 | 19.66 | 19.90 | 1,956,057 | -0.88(-4.24%) |
Jan 27, 2022 | 20.82 | 21.26 | 20.56 | 20.79 | 941,866 | +0.19(+0.93%) |
Jan 26, 2022 | 21.29 | 21.59 | 20.29 | 20.60 | 662,169 | -0.36(-1.74%) |
Jan 25, 2022 | 20.30 | 21.21 | 19.65 | 20.96 | 1,110,211 | +0.38(+1.86%) |
Jan 24, 2022 | 20.16 | 20.62 | 19.32 | 20.58 | 1,539,689 | +0.01(+0.04%) |
Jan 21, 2022 | 20.83 | 21.25 | 20.56 | 20.57 | 993,566 | -0.36(-1.74%) |
Jan 20, 2022 | 21.57 | 21.82 | 20.92 | 20.93 | 861,133 | -0.69(-3.20%) |
Jan 19, 2022 | 22.02 | 22.15 | 21.61 | 21.62 | 794,095 | -0.28(-1.29%) |
Jan 18, 2022 | 22.62 | 22.67 | 21.77 | 21.91 | 1,247,209 | -1.04(-4.52%) |
Jan 14, 2022 | 22.94 | 0 | -0.05(-0.24%) | |||
Jan 13, 2022 | 23.52 | 23.61 | 22.93 | 23.00 | 1,229,777 | -0.45(-1.94%) |
Jan 12, 2022 | 22.66 | 23.56 | 22.57 | 23.45 | 2,023,405 | +1.10(+4.92%) |
Jan 11, 2022 | 21.92 | 22.36 | 21.70 | 22.35 | 1,149,306 | +0.62(+2.85%) |
Jan 10, 2022 | 21.84 | 22.18 | 21.38 | 21.73 | 1,204,251 | -0.28(-1.28%) |
Jan 07, 2022 | 21.84 | 22.28 | 21.78 | 22.02 | 505,023 | +0.24(+1.09%) |
Jan 06, 2022 | 22.49 | 22.49 | 21.68 | 21.78 | 1,193,548 | -0.24(-1.07%) |
Jan 05, 2022 | 22.36 | 22.92 | 21.82 | 22.02 | 913,538 | -0.45(-2.02%) |
Jan 04, 2022 | 22.25 | 22.83 | 22.19 | 22.47 | 1,105,280 | +0.37(+1.69%) |