Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.26 | 24.72 | 23.31 | 24.01 | 225,965 | -0.26(-1.07%) |
Mar 30, 2022 | 23.35 | 24.50 | 22.96 | 24.27 | 192,714 | +0.77(+3.28%) |
Mar 29, 2022 | 22.07 | 23.82 | 22.07 | 23.50 | 108,431 | +1.61(+7.35%) |
Mar 28, 2022 | 21.32 | 22.12 | 20.95 | 21.89 | 103,129 | +0.82(+3.89%) |
Mar 25, 2022 | 21.52 | 21.93 | 20.59 | 21.07 | 113,456 | -0.52(-2.41%) |
Mar 24, 2022 | 22.04 | 22.04 | 21.02 | 21.59 | 127,505 | -0.18(-0.83%) |
Mar 23, 2022 | 22.72 | 23.03 | 21.76 | 21.77 | 172,658 | -1.30(-5.64%) |
Mar 22, 2022 | 22.62 | 23.88 | 22.47 | 23.07 | 422,478 | +0.63(+2.81%) |
Mar 21, 2022 | 24.45 | 24.63 | 21.36 | 22.44 | 535,022 | -1.76(-7.27%) |
Mar 18, 2022 | 24.73 | 25.17 | 24.13 | 24.20 | 714,342 | -0.29(-1.18%) |
Mar 17, 2022 | 23.69 | 24.84 | 23.69 | 24.49 | 225,641 | +0.59(+2.47%) |
Mar 16, 2022 | 23.26 | 24.64 | 23.00 | 23.90 | 214,644 | +0.90(+3.91%) |
Mar 15, 2022 | 22.39 | 23.48 | 22.33 | 23.00 | 201,944 | +0.82(+3.70%) |
Mar 14, 2022 | 23.15 | 23.26 | 21.76 | 22.18 | 305,242 | -0.82(-3.57%) |
Mar 11, 2022 | 24.48 | 24.95 | 22.72 | 23.00 | 161,438 | -1.25(-5.15%) |
Mar 10, 2022 | 23.32 | 24.55 | 22.71 | 24.25 | 279,066 | +0.25(+1.04%) |
Mar 09, 2022 | 22.90 | 24.12 | 22.85 | 24.00 | 136,277 | +1.61(+7.19%) |
Mar 08, 2022 | 22.88 | 23.48 | 22.06 | 22.39 | 302,430 | -0.47(-2.06%) |
Mar 07, 2022 | 21.67 | 23.66 | 21.67 | 22.86 | 234,539 | +1.38(+6.42%) |
Mar 04, 2022 | 22.77 | 22.77 | 20.30 | 21.48 | 332,796 | -1.35(-5.91%) |
Mar 03, 2022 | 23.41 | 23.41 | 22.40 | 22.83 | 74,627 | -0.34(-1.47%) |
Mar 02, 2022 | 23.34 | 23.67 | 22.64 | 23.17 | 97,318 | -0.07(-0.30%) |
Mar 01, 2022 | 23.00 | 23.66 | 22.27 | 23.24 | 208,303 | +0.18(+0.78%) |
Feb 28, 2022 | 22.13 | 23.30 | 21.75 | 23.06 | 180,622 | +0.53(+2.35%) |
Feb 25, 2022 | 22.15 | 22.55 | 21.63 | 22.53 | 141,940 | +0.56(+2.55%) |
Feb 24, 2022 | 18.93 | 22.04 | 18.29 | 21.97 | 114,197 | +1.80(+8.92%) |
Feb 23, 2022 | 21.30 | 21.45 | 20.17 | 20.17 | 121,308 | -0.89(-4.23%) |
Feb 22, 2022 | 21.30 | 22.04 | 20.57 | 21.06 | 194,194 | -0.37(-1.73%) |
Feb 18, 2022 | 21.43 | 0 | +0.15(+0.70%) | |||
Feb 17, 2022 | 22.27 | 22.36 | 21.04 | 21.28 | 142,986 | -1.41(-6.21%) |
Feb 16, 2022 | 22.05 | 22.78 | 21.51 | 22.69 | 129,179 | +0.44(+1.98%) |
Feb 15, 2022 | 21.82 | 22.26 | 21.46 | 22.25 | 186,633 | +0.93(+4.36%) |
Feb 14, 2022 | 21.97 | 22.10 | 20.67 | 21.32 | 111,830 | -0.59(-2.69%) |
Feb 11, 2022 | 21.71 | 22.39 | 20.94 | 21.91 | 169,060 | +0.14(+0.64%) |
Feb 10, 2022 | 21.82 | 23.58 | 20.88 | 21.77 | 459,917 | +0.75(+3.57%) |
Feb 09, 2022 | 20.46 | 21.06 | 19.81 | 21.02 | 224,685 | +0.66(+3.24%) |
Feb 08, 2022 | 19.78 | 19.78 | 19.78 | 20.36 | 114,438 | +0.58(+2.93%) |
Feb 07, 2022 | 19.85 | 20.35 | 19.62 | 19.78 | 93,041 | +0.00(+0.00%) |
Feb 04, 2022 | 18.96 | 20.17 | 18.51 | 19.78 | 138,261 | +0.77(+4.05%) |
Feb 03, 2022 | 19.12 | 18.85 | 19.01 | 137,674 | -0.91(-4.57%) | |
Feb 02, 2022 | 20.48 | 20.71 | 19.58 | 19.92 | 66,845 | -0.40(-1.97%) |
Feb 01, 2022 | 20.39 | 20.76 | 19.46 | 20.32 | 129,363 | +0.20(+0.99%) |
Jan 31, 2022 | 18.84 | 20.12 | 87,101 | +1.15(+6.06%) | ||
Jan 28, 2022 | 18.21 | 19.14 | 17.19 | 18.97 | 108,427 | +0.84(+4.63%) |
Jan 27, 2022 | 18.67 | 19.32 | 18.02 | 18.13 | 84,200 | -0.17(-0.93%) |
Jan 26, 2022 | 19.25 | 19.81 | 17.90 | 18.30 | 139,848 | -0.36(-1.93%) |
Jan 25, 2022 | 18.64 | 19.99 | 18.32 | 18.66 | 123,035 | -0.44(-2.30%) |
Jan 24, 2022 | 18.10 | 19.40 | 17.07 | 19.10 | 152,122 | +0.41(+2.19%) |
Jan 21, 2022 | 19.74 | 20.24 | 18.28 | 18.69 | 152,602 | -1.37(-6.83%) |
Jan 20, 2022 | 20.51 | 21.67 | 20.01 | 20.06 | 97,979 | -0.19(-0.94%) |
Jan 19, 2022 | 20.58 | 21.00 | 20.09 | 20.25 | 75,110 | -0.16(-0.78%) |
Jan 18, 2022 | 21.69 | 21.91 | 20.33 | 20.41 | 87,539 | -1.50(-6.85%) |
Jan 14, 2022 | 21.91 | 0 | +0.13(+0.60%) | |||
Jan 13, 2022 | 23.60 | 23.69 | 21.52 | 21.78 | 149,770 | -1.82(-7.71%) |
Jan 12, 2022 | 24.00 | 24.25 | 23.11 | 23.60 | 150,772 | -0.04(-0.17%) |
Jan 11, 2022 | 22.65 | 23.83 | 22.25 | 23.64 | 56,467 | +0.78(+3.41%) |
Jan 10, 2022 | 22.02 | 22.92 | 21.18 | 22.86 | 99,196 | +0.24(+1.06%) |
Jan 07, 2022 | 22.59 | 23.30 | 22.14 | 22.62 | 116,743 | -0.11(-0.48%) |
Jan 06, 2022 | 22.11 | 23.30 | 21.88 | 22.73 | 234,494 | +0.44(+1.97%) |
Jan 05, 2022 | 24.53 | 24.63 | 22.26 | 22.29 | 181,425 | -2.34(-9.50%) |
Jan 04, 2022 | 24.66 | 24.87 | 23.51 | 24.63 | 203,413 | +0.12(+0.49%) |