Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.55 | 25.37 | 24.34 | 24.81 | 218,626 | +0.26(+1.06%) |
Mar 30, 2022 | 24.26 | 24.65 | 23.79 | 24.55 | 294,348 | +0.24(+0.99%) |
Mar 29, 2022 | 23.45 | 24.76 | 23.45 | 24.31 | 223,907 | +1.35(+5.88%) |
Mar 28, 2022 | 23.80 | 23.86 | 22.77 | 22.96 | 293,256 | -0.62(-2.63%) |
Mar 25, 2022 | 24.34 | 24.34 | 23.36 | 23.58 | 165,268 | -0.76(-3.12%) |
Mar 24, 2022 | 24.08 | 24.68 | 23.21 | 24.34 | 237,595 | +0.41(+1.71%) |
Mar 23, 2022 | 24.22 | 24.75 | 23.52 | 23.93 | 219,432 | -0.47(-1.93%) |
Mar 22, 2022 | 23.68 | 24.73 | 23.14 | 24.40 | 416,123 | +0.68(+2.87%) |
Mar 21, 2022 | 24.90 | 24.90 | 23.39 | 23.72 | 219,106 | -1.20(-4.82%) |
Mar 18, 2022 | 24.51 | 25.89 | 24.25 | 24.92 | 633,458 | -0.26(-1.03%) |
Mar 17, 2022 | 22.94 | 25.47 | 22.05 | 25.18 | 545,083 | +2.14(+9.29%) |
Mar 16, 2022 | 22.22 | 23.07 | 21.29 | 23.04 | 323,949 | +1.59(+7.41%) |
Mar 15, 2022 | 21.35 | 22.27 | 20.37 | 21.45 | 279,978 | +0.32(+1.51%) |
Mar 14, 2022 | 21.82 | 22.32 | 20.70 | 21.13 | 732,132 | -0.62(-2.85%) |
Mar 11, 2022 | 22.77 | 22.81 | 21.67 | 21.75 | 426,267 | -0.53(-2.38%) |
Mar 10, 2022 | 21.86 | 22.82 | 21.45 | 22.28 | 190,358 | -0.43(-1.89%) |
Mar 09, 2022 | 22.09 | 22.89 | 21.76 | 22.71 | 362,610 | +1.29(+6.02%) |
Mar 08, 2022 | 21.37 | 22.43 | 20.75 | 21.42 | 338,541 | -0.04(-0.19%) |
Mar 07, 2022 | 22.66 | 23.16 | 21.29 | 21.46 | 409,810 | -1.27(-5.59%) |
Mar 04, 2022 | 23.51 | 24.13 | 22.18 | 22.73 | 325,396 | -1.16(-4.86%) |
Mar 03, 2022 | 25.31 | 25.58 | 23.47 | 23.89 | 479,512 | -1.21(-4.82%) |
Mar 02, 2022 | 26.40 | 26.40 | 24.29 | 25.10 | 420,556 | -1.46(-5.50%) |
Mar 01, 2022 | 25.91 | 27.29 | 25.44 | 26.56 | 477,494 | +0.30(+1.14%) |
Feb 28, 2022 | 25.22 | 26.50 | 24.48 | 26.26 | 845,074 | +1.32(+5.29%) |
Feb 25, 2022 | 25.05 | 25.17 | 23.51 | 24.94 | 771,661 | -0.14(-0.56%) |
Feb 24, 2022 | 19.52 | 25.16 | 18.49 | 25.08 | 1,721,282 | -1.17(-4.46%) |
Feb 23, 2022 | 27.03 | 27.48 | 25.94 | 26.25 | 796,998 | -0.69(-2.56%) |
Feb 22, 2022 | 26.00 | 27.57 | 26.00 | 26.94 | 535,986 | +0.34(+1.28%) |
Feb 18, 2022 | 26.60 | 0 | -0.58(-2.13%) | |||
Feb 17, 2022 | 27.70 | 27.76 | 26.65 | 27.18 | 332,149 | -0.90(-3.21%) |
Feb 16, 2022 | 28.01 | 28.43 | 27.16 | 28.08 | 185,597 | -0.26(-0.92%) |
Feb 15, 2022 | 27.72 | 28.85 | 27.50 | 28.34 | 230,948 | +1.15(+4.23%) |
Feb 14, 2022 | 27.37 | 28.19 | 26.73 | 27.19 | 233,844 | -0.51(-1.84%) |
Feb 11, 2022 | 28.10 | 29.13 | 27.27 | 27.70 | 313,891 | -0.43(-1.53%) |
Feb 10, 2022 | 27.59 | 29.25 | 27.28 | 28.13 | 351,472 | -0.26(-0.92%) |
Feb 09, 2022 | 28.06 | 28.93 | 28.00 | 28.39 | 260,347 | +0.60(+2.16%) |
Feb 08, 2022 | 26.68 | 27.86 | 26.30 | 27.79 | 192,288 | +0.85(+3.16%) |
Feb 07, 2022 | 25.88 | 27.38 | 25.59 | 26.94 | 290,887 | +1.07(+4.14%) |
Feb 04, 2022 | 24.43 | 25.94 | 24.23 | 25.87 | 273,096 | +1.32(+5.38%) |
Feb 03, 2022 | 24.45 | 24.55 | 415,616 | -0.63(-2.50%) | ||
Feb 02, 2022 | 25.87 | 26.12 | 24.80 | 25.18 | 322,233 | -0.51(-1.99%) |
Feb 01, 2022 | 24.37 | 25.78 | 24.05 | 25.69 | 1,169,431 | +1.34(+5.50%) |
Jan 31, 2022 | 22.95 | 24.35 | 331,148 | +1.35(+5.87%) | ||
Jan 28, 2022 | 21.36 | 23.04 | 21.08 | 23.00 | 331,348 | +1.23(+5.65%) |
Jan 27, 2022 | 23.37 | 23.73 | 21.68 | 21.77 | 412,069 | -1.33(-5.76%) |
Jan 26, 2022 | 24.18 | 24.44 | 22.76 | 23.10 | 257,435 | -0.40(-1.70%) |
Jan 25, 2022 | 24.27 | 24.59 | 22.52 | 23.50 | 443,833 | -1.52(-6.08%) |
Jan 24, 2022 | 23.11 | 25.22 | 22.31 | 25.02 | 562,284 | +1.20(+5.04%) |
Jan 21, 2022 | 24.27 | 24.86 | 23.57 | 23.82 | 462,707 | -0.81(-3.29%) |
Jan 20, 2022 | 25.41 | 26.26 | 24.45 | 24.63 | 519,679 | -0.55(-2.18%) |
Jan 19, 2022 | 26.23 | 26.72 | 25.06 | 25.18 | 553,149 | -0.54(-2.10%) |
Jan 18, 2022 | 27.25 | 27.54 | 25.22 | 25.72 | 716,447 | -2.07(-7.45%) |
Jan 14, 2022 | 27.79 | 0 | -1.08(-3.74%) | |||
Jan 13, 2022 | 30.79 | 30.93 | 28.27 | 28.87 | 742,914 | -1.95(-6.33%) |
Jan 12, 2022 | 30.42 | 31.66 | 29.95 | 30.82 | 485,704 | +0.83(+2.77%) |
Jan 11, 2022 | 30.30 | 30.39 | 29.58 | 29.99 | 285,761 | -0.30(-0.99%) |
Jan 10, 2022 | 29.90 | 30.85 | 29.52 | 30.29 | 467,953 | +0.04(+0.13%) |
Jan 07, 2022 | 31.84 | 32.12 | 29.88 | 30.25 | 238,956 | -1.88(-5.85%) |
Jan 06, 2022 | 32.40 | 33.51 | 31.07 | 32.13 | 234,635 | -0.37(-1.14%) |
Jan 05, 2022 | 35.15 | 36.22 | 32.27 | 32.50 | 523,317 | -3.15(-8.84%) |
Jan 04, 2022 | 35.58 | 36.26 | 34.52 | 35.65 | 475,278 | +0.14(+0.39%) |