Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.97 | 17.54 | 16.91 | 17.42 | 367,194 | +0.40(+2.35%) |
Mar 30, 2022 | 17.03 | 17.73 | 16.87 | 17.02 | 253,842 | -0.22(-1.28%) |
Mar 29, 2022 | 16.81 | 17.56 | 16.81 | 17.24 | 237,993 | +0.75(+4.55%) |
Mar 28, 2022 | 16.37 | 16.79 | 15.81 | 16.49 | 165,464 | +0.14(+0.86%) |
Mar 25, 2022 | 17.78 | 17.78 | 16.15 | 16.35 | 285,660 | -1.13(-6.46%) |
Mar 24, 2022 | 17.69 | 18.00 | 16.94 | 17.48 | 238,766 | -0.14(-0.79%) |
Mar 23, 2022 | 17.75 | 18.10 | 17.37 | 17.62 | 364,353 | -0.46(-2.54%) |
Mar 22, 2022 | 17.36 | 18.50 | 17.02 | 18.08 | 877,334 | +0.62(+3.55%) |
Mar 21, 2022 | 17.43 | 18.58 | 17.15 | 17.46 | 824,863 | -0.05(-0.29%) |
Mar 18, 2022 | 17.40 | 18.22 | 17.25 | 17.51 | 2,927,788 | +0.03(+0.17%) |
Mar 17, 2022 | 17.07 | 17.66 | 16.81 | 17.48 | 865,016 | +0.44(+2.58%) |
Mar 16, 2022 | 16.16 | 17.31 | 16.01 | 17.04 | 782,545 | +1.35(+8.60%) |
Mar 15, 2022 | 14.97 | 15.80 | 14.95 | 15.69 | 353,266 | +0.77(+5.16%) |
Mar 14, 2022 | 15.70 | 16.13 | 14.68 | 14.92 | 563,891 | -0.90(-5.69%) |
Mar 11, 2022 | 16.93 | 17.30 | 15.81 | 15.82 | 551,980 | -0.95(-5.66%) |
Mar 10, 2022 | 15.90 | 16.87 | 14.87 | 16.77 | 1,482,434 | -1.79(-9.64%) |
Mar 09, 2022 | 18.36 | 19.39 | 17.91 | 18.56 | 727,562 | +1.10(+6.30%) |
Mar 08, 2022 | 17.77 | 18.38 | 17.01 | 17.46 | 537,159 | -0.43(-2.40%) |
Mar 07, 2022 | 18.18 | 19.12 | 17.80 | 17.89 | 624,885 | -0.38(-2.08%) |
Mar 04, 2022 | 18.90 | 18.95 | 17.94 | 18.27 | 323,030 | -0.61(-3.23%) |
Mar 03, 2022 | 20.32 | 20.44 | 18.60 | 18.88 | 258,636 | -1.19(-5.93%) |
Mar 02, 2022 | 20.05 | 20.39 | 19.39 | 20.07 | 240,525 | +0.28(+1.41%) |
Mar 01, 2022 | 21.02 | 21.35 | 19.70 | 19.79 | 366,906 | -1.28(-6.07%) |
Feb 28, 2022 | 20.05 | 21.21 | 19.93 | 21.07 | 417,711 | +0.80(+3.95%) |
Feb 25, 2022 | 20.35 | 20.56 | 19.74 | 20.27 | 318,861 | +0.17(+0.85%) |
Feb 24, 2022 | 17.84 | 20.25 | 17.43 | 20.10 | 438,002 | +1.43(+7.66%) |
Feb 23, 2022 | 20.40 | 21.66 | 18.67 | 18.67 | 330,079 | -1.47(-7.30%) |
Feb 22, 2022 | 20.43 | 21.07 | 19.72 | 20.14 | 371,362 | -0.34(-1.66%) |
Feb 18, 2022 | 20.48 | 0 | -1.15(-5.32%) | |||
Feb 17, 2022 | 23.44 | 23.51 | 21.53 | 21.63 | 223,613 | -2.28(-9.54%) |
Feb 16, 2022 | 23.83 | 24.14 | 23.05 | 23.91 | 367,524 | -0.20(-0.83%) |
Feb 15, 2022 | 23.35 | 24.23 | 22.98 | 24.11 | 509,536 | +1.35(+5.93%) |
Feb 14, 2022 | 22.98 | 23.37 | 22.39 | 22.76 | 200,373 | -0.26(-1.13%) |
Feb 11, 2022 | 24.28 | 24.90 | 22.77 | 23.02 | 352,606 | -1.22(-5.03%) |
Feb 10, 2022 | 23.44 | 25.03 | 23.00 | 24.24 | 657,618 | -0.12(-0.49%) |
Feb 09, 2022 | 24.40 | 24.60 | 23.33 | 24.36 | 868,557 | +0.44(+1.84%) |
Feb 08, 2022 | 22.96 | 24.12 | 22.75 | 23.92 | 426,876 | +0.69(+2.97%) |
Feb 07, 2022 | 22.87 | 23.72 | 22.48 | 23.23 | 296,018 | +0.48(+2.11%) |
Feb 04, 2022 | 21.36 | 23.25 | 21.36 | 22.75 | 376,172 | +0.63(+2.85%) |
Feb 03, 2022 | 21.83 | 21.65 | 22.12 | 240,548 | -0.87(-3.78%) | |
Feb 02, 2022 | 24.41 | 24.49 | 22.52 | 22.99 | 296,277 | -1.16(-4.80%) |
Feb 01, 2022 | 23.43 | 24.32 | 22.39 | 24.15 | 394,375 | +3.16(+15.05%) |
Jan 28, 2022 | 19.50 | 21.15 | 19.12 | 20.99 | 535,150 | +1.53(+7.86%) |
Jan 27, 2022 | 20.56 | 21.14 | 19.45 | 19.46 | 607,651 | -0.76(-3.76%) |
Jan 26, 2022 | 21.49 | 22.18 | 20.07 | 20.22 | 455,809 | +0.41(+2.07%) |
Jan 25, 2022 | 20.57 | 20.77 | 19.10 | 19.81 | 539,048 | -0.86(-4.16%) |
Jan 24, 2022 | 20.59 | 22.26 | 19.15 | 20.67 | 1,456,731 | -1.15(-5.27%) |
Jan 21, 2022 | 21.82 | 22.20 | 21.01 | 21.82 | 642,745 | -0.29(-1.31%) |
Jan 20, 2022 | 22.36 | 24.16 | 22.00 | 22.11 | 447,502 | +0.08(+0.36%) |
Jan 19, 2022 | 21.29 | 22.70 | 21.19 | 22.03 | 625,025 | +0.99(+4.71%) |
Jan 18, 2022 | 19.95 | 22.02 | 19.84 | 21.04 | 801,185 | +0.84(+4.16%) |
Jan 14, 2022 | 20.20 | 0 | -0.32(-1.56%) | |||
Jan 13, 2022 | 22.80 | 22.80 | 20.27 | 20.52 | 414,795 | -2.12(-9.36%) |
Jan 12, 2022 | 23.59 | 24.39 | 22.31 | 22.64 | 1,100,924 | -0.53(-2.29%) |
Jan 11, 2022 | 21.12 | 23.33 | 20.53 | 23.17 | 540,988 | +2.10(+9.97%) |
Jan 10, 2022 | 21.29 | 21.60 | 20.11 | 21.07 | 509,215 | -0.92(-4.18%) |
Jan 07, 2022 | 20.40 | 22.32 | 20.40 | 21.99 | 716,165 | +1.14(+5.47%) |
Jan 06, 2022 | 20.92 | 21.66 | 19.65 | 20.85 | 504,480 | -0.37(-1.74%) |
Jan 05, 2022 | 23.05 | 23.59 | 21.00 | 21.22 | 508,071 | -2.49(-10.50%) |
Jan 04, 2022 | 24.37 | 24.37 | 23.20 | 23.71 | 534,609 | -0.95(-3.85%) |