Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.20 | 24.98 | 23.88 | 24.18 | 648,285 | -0.83(-3.32%) |
Mar 30, 2022 | 24.25 | 25.10 | 24.25 | 25.01 | 1,208,031 | +0.75(+3.09%) |
Mar 29, 2022 | 23.46 | 24.46 | 23.11 | 24.26 | 318,798 | +0.49(+2.06%) |
Mar 28, 2022 | 23.78 | 23.96 | 23.55 | 23.77 | 181,926 | -0.62(-2.54%) |
Mar 25, 2022 | 24.54 | 24.66 | 24.34 | 24.39 | 83,358 | -0.49(-1.97%) |
Mar 24, 2022 | 25.22 | 25.40 | 24.82 | 24.88 | 177,527 | -1.07(-4.12%) |
Mar 23, 2022 | 25.67 | 25.96 | 25.54 | 25.95 | 166,696 | +0.90(+3.59%) |
Mar 22, 2022 | 25.15 | 25.49 | 25.02 | 25.05 | 163,304 | -0.71(-2.76%) |
Mar 21, 2022 | 26.06 | 26.30 | 25.63 | 25.76 | 60,485 | -0.59(-2.24%) |
Mar 18, 2022 | 26.18 | 26.47 | 25.86 | 26.35 | 180,763 | +0.31(+1.19%) |
Mar 17, 2022 | 25.99 | 26.50 | 25.83 | 26.04 | 471,335 | +0.50(+1.96%) |
Mar 16, 2022 | 24.63 | 25.56 | 24.42 | 25.54 | 218,189 | +1.81(+7.63%) |
Mar 15, 2022 | 24.22 | 24.22 | 23.54 | 23.73 | 684,585 | -0.97(-3.93%) |
Mar 14, 2022 | 25.31 | 25.55 | 24.65 | 24.70 | 406,015 | -2.35(-8.69%) |
Mar 11, 2022 | 27.39 | 27.39 | 26.91 | 27.05 | 429,321 | -0.52(-1.89%) |
Mar 10, 2022 | 27.35 | 27.62 | 27.57 | 532,487 | -0.27(-0.97%) | |
Mar 09, 2022 | 27.90 | 28.20 | 27.62 | 27.84 | 378,332 | +1.01(+3.76%) |
Mar 08, 2022 | 26.51 | 27.00 | 26.45 | 26.83 | 422,130 | +0.55(+2.09%) |
Mar 07, 2022 | 26.00 | 26.43 | 25.97 | 26.28 | 216,242 | +1.38(+5.54%) |
Mar 04, 2022 | 24.67 | 25.26 | 24.67 | 24.90 | 219,293 | +1.32(+5.60%) |
Mar 03, 2022 | 23.70 | 23.78 | 23.51 | 23.58 | 69,241 | -0.09(-0.38%) |
Mar 02, 2022 | 23.76 | 24.00 | 23.34 | 23.67 | 203,233 | -0.21(-0.88%) |
Mar 01, 2022 | 23.31 | 23.88 | 23.09 | 23.88 | 232,833 | +2.45(+11.43%) |
Feb 28, 2022 | 21.58 | 21.62 | 21.20 | 21.43 | 195,859 | -1.18(-5.22%) |
Feb 25, 2022 | 22.70 | 22.85 | 22.50 | 22.61 | 141,085 | -0.01(-0.04%) |
Feb 24, 2022 | 22.70 | 23.00 | 22.32 | 22.62 | 368,550 | -2.32(-9.30%) |
Feb 23, 2022 | 25.03 | 25.19 | 24.70 | 24.94 | 187,369 | +1.08(+4.53%) |
Feb 22, 2022 | 24.50 | 24.76 | 23.60 | 23.86 | 112,519 | +0.29(+1.23%) |
Feb 18, 2022 | 23.57 | 0 | +0.04(+0.17%) | |||
Feb 17, 2022 | 22.81 | 23.78 | 22.81 | 23.53 | 155,344 | +1.36(+6.13%) |
Feb 16, 2022 | 22.25 | 22.34 | 22.01 | 22.17 | 71,169 | -0.49(-2.16%) |
Feb 15, 2022 | 22.85 | 22.92 | 22.55 | 22.66 | 144,081 | -0.12(-0.53%) |
Feb 14, 2022 | 23.49 | 23.49 | 22.70 | 22.78 | 307,978 | -1.95(-7.89%) |
Feb 11, 2022 | 24.40 | 24.88 | 24.40 | 24.73 | 339,184 | -0.70(-2.75%) |
Feb 10, 2022 | 25.17 | 25.49 | 24.20 | 25.43 | 274,237 | +0.58(+2.33%) |
Feb 09, 2022 | 24.75 | 25.02 | 24.52 | 24.85 | 562,640 | +2.07(+9.09%) |
Feb 08, 2022 | 22.38 | 22.88 | 22.35 | 22.78 | 76,386 | +1.00(+4.59%) |
Feb 07, 2022 | 21.25 | 21.88 | 21.11 | 21.78 | 134,853 | +0.08(+0.37%) |
Feb 04, 2022 | 21.66 | 21.89 | 21.50 | 21.70 | 88,235 | -0.13(-0.60%) |
Feb 03, 2022 | 21.69 | 21.83 | 153,226 | -0.46(-2.06%) | ||
Feb 02, 2022 | 21.72 | 22.49 | 21.70 | 22.29 | 342,361 | +0.79(+3.67%) |
Feb 01, 2022 | 21.75 | 21.94 | 21.00 | 21.50 | 186,049 | -0.44(-2.01%) |
Jan 31, 2022 | 21.63 | 22.12 | 21.94 | 131,994 | -0.07(-0.32%) | |
Jan 28, 2022 | 22.40 | 22.72 | 21.93 | 22.01 | 224,348 | +1.51(+7.37%) |
Jan 27, 2022 | 20.57 | 20.93 | 20.32 | 20.50 | 292,780 | +0.86(+4.38%) |
Jan 26, 2022 | 19.66 | 19.82 | 19.30 | 19.64 | 221,688 | -0.30(-1.50%) |
Jan 25, 2022 | 19.74 | 19.99 | 19.41 | 19.94 | 126,193 | -1.14(-5.41%) |
Jan 24, 2022 | 20.63 | 21.23 | 20.63 | 21.08 | 160,491 | +0.97(+4.82%) |
Jan 21, 2022 | 20.54 | 20.80 | 20.00 | 20.11 | 169,319 | -1.42(-6.60%) |
Jan 20, 2022 | 21.04 | 21.89 | 21.02 | 21.53 | 306,746 | +1.62(+8.14%) |
Jan 19, 2022 | 19.68 | 19.98 | 19.29 | 19.91 | 252,803 | -1.09(-5.19%) |
Jan 18, 2022 | 21.25 | 21.25 | 20.46 | 21.00 | 386,176 | -2.19(-9.44%) |
Jan 14, 2022 | 23.19 | 0 | +0.83(+3.71%) | |||
Jan 13, 2022 | 22.40 | 22.84 | 22.11 | 22.36 | 164,409 | -1.14(-4.85%) |
Jan 12, 2022 | 23.32 | 23.62 | 23.23 | 23.50 | 197,530 | -1.20(-4.86%) |
Jan 11, 2022 | 23.73 | 24.87 | 23.31 | 24.70 | 137,233 | +0.62(+2.57%) |
Jan 10, 2022 | 25.00 | 25.27 | 23.75 | 24.08 | 183,274 | -2.78(-10.35%) |
Jan 07, 2022 | 27.14 | 27.47 | 26.50 | 26.86 | 70,382 | +0.38(+1.44%) |
Jan 06, 2022 | 26.22 | 26.57 | 25.79 | 26.48 | 68,179 | +0.26(+0.99%) |
Jan 05, 2022 | 27.00 | 27.00 | 26.00 | 26.22 | 149,271 | -0.62(-2.31%) |
Jan 04, 2022 | 27.67 | 27.76 | 26.51 | 26.84 | 169,964 | -2.38(-8.15%) |