Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.04 | 19.15 | 18.14 | 18.35 | 378,238 | -0.61(-3.23%) |
Mar 30, 2022 | 20.04 | 20.21 | 18.96 | 18.97 | 350,087 | -1.19(-5.90%) |
Mar 29, 2022 | 20.20 | 20.56 | 19.81 | 20.16 | 249,754 | +0.12(+0.59%) |
Mar 28, 2022 | 19.92 | 20.12 | 19.62 | 20.04 | 223,356 | +0.03(+0.14%) |
Mar 25, 2022 | 19.68 | 20.25 | 19.50 | 20.01 | 260,811 | +0.45(+2.29%) |
Mar 24, 2022 | 19.42 | 19.64 | 19.22 | 19.56 | 348,233 | +0.22(+1.13%) |
Mar 23, 2022 | 20.29 | 20.35 | 19.26 | 19.34 | 253,845 | -1.30(-6.29%) |
Mar 22, 2022 | 20.58 | 21.04 | 20.38 | 20.64 | 375,235 | +0.51(+2.54%) |
Mar 21, 2022 | 21.16 | 21.22 | 20.02 | 20.13 | 266,199 | -1.06(-5.00%) |
Mar 18, 2022 | 20.96 | 21.60 | 20.51 | 21.19 | 1,882,939 | +0.05(+0.22%) |
Mar 17, 2022 | 20.28 | 21.21 | 20.28 | 21.14 | 230,957 | +0.60(+2.94%) |
Mar 16, 2022 | 20.10 | 20.89 | 20.03 | 20.54 | 242,196 | +0.53(+2.66%) |
Mar 15, 2022 | 19.89 | 20.48 | 19.52 | 20.01 | 259,380 | +0.20(+1.01%) |
Mar 14, 2022 | 19.78 | 20.65 | 19.62 | 19.81 | 266,506 | -0.05(-0.27%) |
Mar 11, 2022 | 19.84 | 20.28 | 19.17 | 19.86 | 349,939 | +0.17(+0.88%) |
Mar 10, 2022 | 19.72 | 20.08 | 18.84 | 19.69 | 396,562 | -0.59(-2.91%) |
Mar 09, 2022 | 20.45 | 20.60 | 20.04 | 20.28 | 222,637 | +0.42(+2.11%) |
Mar 08, 2022 | 19.57 | 20.72 | 19.52 | 19.86 | 227,295 | +0.16(+0.83%) |
Mar 07, 2022 | 20.50 | 20.53 | 19.56 | 19.70 | 345,360 | -0.65(-3.17%) |
Mar 04, 2022 | 20.36 | 20.46 | 19.60 | 20.34 | 261,695 | -0.15(-0.75%) |
Mar 03, 2022 | 20.01 | 20.60 | 19.61 | 20.50 | 280,003 | +1.36(+7.08%) |
Mar 02, 2022 | 18.93 | 19.44 | 18.86 | 19.14 | 186,330 | +0.30(+1.59%) |
Mar 01, 2022 | 19.05 | 19.17 | 18.47 | 18.84 | 293,940 | -0.25(-1.29%) |
Feb 28, 2022 | 19.25 | 19.58 | 18.80 | 19.09 | 351,613 | -0.42(-2.14%) |
Feb 25, 2022 | 18.40 | 19.63 | 18.42 | 19.51 | 315,337 | +1.11(+6.03%) |
Feb 24, 2022 | 17.66 | 18.75 | 16.60 | 18.40 | 862,446 | +0.18(+1.00%) |
Feb 23, 2022 | 18.68 | 18.68 | 17.81 | 18.22 | 472,513 | -0.54(-2.86%) |
Feb 22, 2022 | 19.04 | 19.73 | 18.72 | 18.75 | 238,904 | -0.36(-1.90%) |
Feb 18, 2022 | 19.12 | 0 | -0.13(-0.66%) | |||
Feb 17, 2022 | 19.20 | 19.50 | 19.07 | 19.24 | 285,951 | -0.25(-1.31%) |
Feb 16, 2022 | 19.62 | 19.86 | 19.28 | 19.50 | 186,495 | -0.16(-0.83%) |
Feb 15, 2022 | 19.20 | 19.74 | 19.08 | 19.66 | 190,392 | +0.60(+3.15%) |
Feb 14, 2022 | 18.82 | 19.42 | 18.55 | 19.06 | 356,943 | +0.10(+0.53%) |
Feb 11, 2022 | 19.21 | 19.32 | 18.70 | 18.96 | 221,895 | -0.11(-0.57%) |
Feb 10, 2022 | 19.63 | 20.03 | 18.94 | 19.07 | 192,736 | -0.99(-4.94%) |
Feb 09, 2022 | 19.89 | 20.13 | 19.22 | 20.06 | 393,521 | +0.17(+0.87%) |
Feb 08, 2022 | 19.28 | 19.93 | 19.17 | 19.89 | 195,216 | +0.63(+3.26%) |
Feb 07, 2022 | 18.78 | 19.61 | 18.78 | 19.26 | 231,861 | +0.37(+1.97%) |
Feb 04, 2022 | 19.25 | 19.36 | 18.42 | 18.89 | 392,262 | -0.49(-2.53%) |
Feb 03, 2022 | 19.02 | 19.38 | 385,383 | +0.35(+1.86%) | ||
Feb 02, 2022 | 20.18 | 20.32 | 18.69 | 19.02 | 670,972 | -1.15(-5.72%) |
Feb 01, 2022 | 19.19 | 20.23 | 18.88 | 20.18 | 349,714 | +0.93(+4.82%) |
Jan 31, 2022 | 18.62 | 19.29 | 19.25 | 558,795 | +0.37(+1.97%) | |
Jan 28, 2022 | 18.99 | 19.04 | 18.27 | 18.88 | 464,651 | +0.04(+0.19%) |
Jan 27, 2022 | 19.48 | 19.62 | 18.63 | 18.84 | 212,525 | -0.64(-3.27%) |
Jan 26, 2022 | 20.54 | 20.66 | 19.43 | 19.48 | 199,859 | -0.75(-3.69%) |
Jan 25, 2022 | 20.21 | 20.45 | 19.64 | 20.23 | 285,133 | -0.26(-1.29%) |
Jan 24, 2022 | 18.92 | 20.62 | 18.80 | 20.49 | 333,604 | +1.10(+5.67%) |
Jan 21, 2022 | 19.40 | 20.23 | 19.10 | 19.39 | 285,140 | -0.14(-0.70%) |
Jan 20, 2022 | 19.77 | 20.49 | 19.45 | 19.52 | 163,405 | -0.16(-0.83%) |
Jan 19, 2022 | 20.02 | 20.42 | 19.59 | 19.69 | 201,080 | -0.33(-1.64%) |
Jan 18, 2022 | 20.70 | 20.92 | 19.97 | 20.02 | 222,094 | -0.86(-4.14%) |
Jan 14, 2022 | 20.88 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 21.05 | 21.30 | 20.75 | 20.83 | 201,446 | +0.03(+0.13%) |
Jan 12, 2022 | 20.97 | 21.23 | 20.66 | 20.80 | 217,307 | -0.19(-0.91%) |
Jan 11, 2022 | 21.30 | 21.40 | 20.73 | 20.99 | 157,915 | -0.36(-1.70%) |
Jan 10, 2022 | 21.35 | 21.57 | 20.80 | 21.35 | 253,779 | -0.24(-1.09%) |
Jan 07, 2022 | 21.93 | 22.31 | 21.53 | 21.59 | 194,001 | -0.62(-2.78%) |
Jan 06, 2022 | 21.95 | 22.44 | 21.89 | 22.21 | 146,395 | +0.12(+0.54%) |
Jan 05, 2022 | 23.14 | 23.61 | 21.91 | 22.09 | 263,482 | -0.97(-4.22%) |
Jan 04, 2022 | 22.93 | 23.24 | 22.74 | 23.06 | 158,805 | +0.19(+0.84%) |