Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.36 | 21.80 | 21.21 | 21.78 | 135,600 | +0.09(+0.41%) |
Mar 30, 2022 | 21.60 | 21.76 | 21.23 | 21.69 | 162,361 | -0.15(-0.69%) |
Mar 29, 2022 | 22.96 | 23.18 | 21.77 | 21.84 | 218,829 | +0.08(+0.37%) |
Mar 28, 2022 | 21.42 | 21.82 | 21.23 | 21.76 | 232,153 | +1.05(+5.07%) |
Mar 25, 2022 | 20.68 | 20.94 | 20.55 | 20.71 | 104,534 | +0.33(+1.62%) |
Mar 24, 2022 | 20.51 | 20.57 | 19.85 | 20.38 | 773,458 | -0.86(-4.05%) |
Mar 23, 2022 | 21.53 | 21.79 | 21.16 | 21.24 | 205,405 | -0.75(-3.41%) |
Mar 22, 2022 | 21.85 | 22.31 | 21.83 | 21.99 | 254,968 | +0.87(+4.12%) |
Mar 21, 2022 | 21.60 | 21.61 | 20.97 | 21.12 | 615,515 | -0.64(-2.94%) |
Mar 18, 2022 | 21.62 | 21.89 | 21.36 | 21.76 | 448,738 | +0.67(+3.18%) |
Mar 17, 2022 | 21.12 | 21.13 | 20.61 | 21.09 | 291,251 | -0.64(-2.95%) |
Mar 16, 2022 | 21.97 | 22.71 | 21.67 | 21.73 | 371,144 | -0.17(-0.78%) |
Mar 15, 2022 | 22.10 | 22.30 | 21.60 | 21.90 | 335,015 | +0.36(+1.67%) |
Mar 14, 2022 | 21.11 | 21.69 | 21.11 | 21.54 | 366,608 | +1.39(+6.90%) |
Mar 11, 2022 | 20.44 | 20.47 | 19.88 | 20.15 | 304,064 | +0.21(+1.05%) |
Mar 10, 2022 | 19.85 | 20.29 | 19.75 | 19.94 | 205,494 | -0.45(-2.21%) |
Mar 09, 2022 | 19.99 | 20.82 | 19.68 | 20.39 | 525,584 | +1.26(+6.59%) |
Mar 08, 2022 | 19.57 | 19.77 | 18.22 | 19.13 | 733,258 | -1.81(-8.64%) |
Mar 07, 2022 | 21.20 | 21.39 | 20.82 | 20.94 | 270,526 | -0.07(-0.33%) |
Mar 04, 2022 | 21.60 | 21.66 | 20.82 | 21.01 | 243,097 | -0.84(-3.84%) |
Mar 03, 2022 | 21.81 | 22.24 | 21.77 | 21.85 | 214,097 | +0.13(+0.60%) |
Mar 02, 2022 | 21.97 | 22.31 | 21.56 | 21.72 | 283,799 | +0.34(+1.59%) |
Mar 01, 2022 | 22.91 | 22.91 | 21.27 | 21.38 | 455,282 | -2.03(-8.67%) |
Feb 28, 2022 | 23.17 | 23.93 | 23.17 | 23.41 | 296,791 | -0.48(-2.01%) |
Feb 25, 2022 | 24.38 | 24.64 | 23.89 | 23.89 | 375,339 | -0.18(-0.75%) |
Feb 24, 2022 | 21.82 | 24.69 | 21.82 | 24.07 | 680,213 | +0.81(+3.48%) |
Feb 23, 2022 | 23.95 | 23.95 | 23.26 | 23.26 | 235,444 | -0.88(-3.65%) |
Feb 22, 2022 | 23.98 | 24.19 | 23.73 | 24.14 | 189,999 | -0.45(-1.83%) |
Feb 18, 2022 | 24.59 | 0 | -0.21(-0.85%) | |||
Feb 17, 2022 | 25.16 | 25.22 | 24.63 | 24.80 | 263,975 | -0.44(-1.74%) |
Feb 16, 2022 | 25.76 | 25.76 | 25.18 | 25.24 | 157,870 | -0.55(-2.13%) |
Feb 15, 2022 | 26.23 | 26.45 | 25.70 | 25.79 | 233,761 | +0.98(+3.95%) |
Feb 14, 2022 | 24.75 | 25.06 | 24.60 | 24.81 | 288,575 | -0.58(-2.28%) |
Feb 11, 2022 | 26.64 | 26.65 | 25.17 | 25.39 | 364,512 | -0.89(-3.39%) |
Feb 10, 2022 | 26.10 | 26.30 | 25.13 | 26.28 | 314,474 | +0.20(+0.77%) |
Feb 09, 2022 | 26.31 | 26.47 | 25.96 | 26.08 | 139,438 | -0.20(-0.76%) |
Feb 08, 2022 | 26.71 | 26.82 | 26.17 | 26.28 | 136,796 | -0.42(-1.57%) |
Feb 07, 2022 | 27.11 | 27.21 | 26.52 | 26.70 | 414,550 | -1.36(-4.85%) |
Feb 04, 2022 | 28.41 | 28.41 | 27.62 | 28.06 | 269,605 | -0.31(-1.09%) |
Feb 03, 2022 | 28.29 | 27.99 | 28.37 | 223,328 | +0.71(+2.57%) | |
Feb 02, 2022 | 27.62 | 28.11 | 27.30 | 27.66 | 152,512 | -0.09(-0.32%) |
Feb 01, 2022 | 27.00 | 28.00 | 26.79 | 27.75 | 185,920 | -0.27(-0.96%) |
Jan 31, 2022 | 28.12 | 28.42 | 28.02 | 127,089 | -0.24(-0.85%) | |
Jan 28, 2022 | 28.18 | 28.93 | 27.81 | 28.26 | 260,310 | +0.74(+2.69%) |
Jan 27, 2022 | 27.41 | 27.86 | 26.89 | 27.52 | 820,948 | +1.63(+6.30%) |
Jan 26, 2022 | 25.48 | 25.95 | 24.96 | 25.89 | 313,183 | +0.81(+3.23%) |
Jan 25, 2022 | 25.61 | 25.63 | 24.84 | 25.08 | 269,691 | +0.16(+0.64%) |
Jan 24, 2022 | 25.17 | 25.68 | 24.86 | 24.92 | 361,292 | +0.57(+2.34%) |
Jan 21, 2022 | 23.72 | 24.47 | 23.70 | 24.35 | 260,994 | +0.48(+2.01%) |
Jan 20, 2022 | 23.80 | 23.97 | 23.44 | 23.87 | 381,402 | -0.59(-2.41%) |
Jan 19, 2022 | 25.32 | 25.42 | 24.43 | 24.46 | 354,388 | -1.63(-6.25%) |
Jan 18, 2022 | 26.26 | 26.54 | 25.69 | 26.09 | 373,187 | -1.28(-4.68%) |
Jan 14, 2022 | 27.37 | 0 | +0.29(+1.07%) | |||
Jan 13, 2022 | 26.78 | 27.26 | 26.73 | 27.08 | 204,962 | +0.30(+1.12%) |
Jan 12, 2022 | 27.44 | 27.45 | 26.74 | 26.78 | 165,830 | -1.04(-3.74%) |
Jan 11, 2022 | 28.46 | 28.63 | 27.71 | 27.82 | 252,405 | -0.80(-2.81%) |
Jan 10, 2022 | 29.17 | 29.17 | 28.51 | 28.62 | 229,497 | -0.44(-1.52%) |
Jan 07, 2022 | 29.37 | 29.80 | 28.75 | 29.07 | 256,133 | -0.36(-1.24%) |
Jan 06, 2022 | 29.78 | 29.86 | 29.17 | 29.43 | 283,727 | +1.32(+4.70%) |
Jan 05, 2022 | 27.13 | 28.11 | 26.87 | 28.11 | 252,236 | +0.78(+2.85%) |
Jan 04, 2022 | 27.58 | 27.66 | 27.21 | 27.33 | 73,701 | -0.40(-1.44%) |