Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.11 | 20.32 | 19.83 | 19.87 | 1,047,434 | -0.24(-1.19%) |
Mar 30, 2022 | 20.38 | 20.48 | 20.00 | 20.11 | 985,104 | -0.27(-1.31%) |
Mar 29, 2022 | 19.97 | 20.58 | 19.97 | 20.37 | 1,422,171 | +0.68(+3.46%) |
Mar 28, 2022 | 19.82 | 19.84 | 19.56 | 19.69 | 510,030 | -0.07(-0.37%) |
Mar 25, 2022 | 19.36 | 19.78 | 19.36 | 19.76 | 768,423 | +0.45(+2.31%) |
Mar 24, 2022 | 19.50 | 19.63 | 19.23 | 19.32 | 819,115 | -0.14(-0.70%) |
Mar 23, 2022 | 19.82 | 19.82 | 19.42 | 19.45 | 459,565 | -0.46(-2.33%) |
Mar 22, 2022 | 19.94 | 20.20 | 19.77 | 19.92 | 673,501 | +0.12(+0.60%) |
Mar 21, 2022 | 20.05 | 20.18 | 19.67 | 19.80 | 445,108 | -0.21(-1.05%) |
Mar 18, 2022 | 20.12 | 20.12 | 19.86 | 20.01 | 1,292,810 | +0.01(+0.05%) |
Mar 17, 2022 | 19.77 | 20.20 | 19.62 | 20.00 | 684,681 | +0.05(+0.27%) |
Mar 16, 2022 | 19.69 | 19.99 | 19.23 | 19.94 | 946,101 | +0.34(+1.72%) |
Mar 15, 2022 | 19.63 | 19.93 | 19.39 | 19.61 | 813,633 | +0.04(+0.19%) |
Mar 14, 2022 | 19.88 | 20.05 | 19.52 | 19.57 | 821,205 | -0.05(-0.28%) |
Mar 11, 2022 | 19.90 | 20.14 | 19.61 | 19.63 | 554,146 | -0.17(-0.87%) |
Mar 10, 2022 | 19.46 | 19.83 | 19.39 | 19.80 | 601,402 | +0.03(+0.14%) |
Mar 09, 2022 | 20.01 | 20.24 | 19.74 | 19.77 | 564,981 | +0.13(+0.65%) |
Mar 08, 2022 | 19.42 | 19.87 | 19.21 | 19.64 | 451,748 | +0.31(+1.60%) |
Mar 07, 2022 | 20.02 | 20.02 | 19.33 | 19.33 | 531,374 | -0.65(-3.28%) |
Mar 04, 2022 | 19.79 | 20.04 | 19.46 | 19.99 | 550,570 | -0.01(-0.05%) |
Mar 03, 2022 | 19.81 | 20.03 | 19.65 | 20.00 | 397,361 | +0.24(+1.20%) |
Mar 02, 2022 | 19.42 | 19.86 | 19.37 | 19.76 | 510,424 | +0.48(+2.50%) |
Mar 01, 2022 | 19.47 | 19.61 | 19.13 | 19.28 | 977,181 | -0.22(-1.12%) |
Feb 28, 2022 | 19.44 | 19.89 | 19.36 | 19.50 | 700,128 | -0.31(-1.56%) |
Feb 25, 2022 | 19.43 | 19.99 | 19.52 | 19.81 | 853,518 | +0.54(+2.78%) |
Feb 24, 2022 | 18.55 | 19.40 | 18.42 | 19.27 | 1,118,944 | +0.28(+1.48%) |
Feb 23, 2022 | 19.43 | 19.54 | 18.95 | 18.99 | 925,351 | -0.24(-1.23%) |
Feb 22, 2022 | 19.30 | 19.46 | 18.99 | 19.23 | 898,851 | -0.11(-0.56%) |
Feb 18, 2022 | 19.33 | 0 | +0.29(+1.53%) | |||
Feb 17, 2022 | 18.85 | 19.31 | 18.85 | 19.04 | 533,615 | +0.05(+0.29%) |
Feb 16, 2022 | 18.39 | 19.07 | 18.14 | 18.99 | 873,122 | +0.91(+5.03%) |
Feb 15, 2022 | 17.95 | 18.16 | 17.89 | 18.08 | 544,361 | +0.35(+1.95%) |
Feb 14, 2022 | 18.07 | 18.13 | 17.44 | 17.73 | 846,998 | -0.33(-1.81%) |
Feb 11, 2022 | 18.31 | 18.55 | 17.72 | 18.06 | 876,733 | -0.13(-0.70%) |
Feb 10, 2022 | 17.80 | 18.56 | 17.80 | 18.19 | 1,018,200 | +0.07(+0.40%) |
Feb 09, 2022 | 18.03 | 18.23 | 17.73 | 18.12 | 681,275 | +0.21(+1.17%) |
Feb 08, 2022 | 17.64 | 17.92 | 17.57 | 17.91 | 496,393 | +0.26(+1.50%) |
Feb 07, 2022 | 17.46 | 17.66 | 17.34 | 17.64 | 513,985 | +0.21(+1.20%) |
Feb 04, 2022 | 17.36 | 17.60 | 16.92 | 17.43 | 551,953 | -0.08(-0.47%) |
Feb 03, 2022 | 17.83 | 17.45 | 17.52 | 366,900 | -0.38(-2.13%) | |
Feb 02, 2022 | 17.79 | 17.97 | 17.73 | 17.90 | 461,148 | +0.10(+0.56%) |
Feb 01, 2022 | 18.01 | 18.02 | 17.45 | 17.80 | 664,299 | -0.20(-1.11%) |
Jan 31, 2022 | 17.93 | 18.12 | 18.00 | 859,815 | -0.09(-0.50%) | |
Jan 28, 2022 | 17.83 | 18.09 | 17.28 | 18.09 | 588,982 | +0.26(+1.48%) |
Jan 27, 2022 | 18.25 | 18.42 | 17.53 | 17.83 | 858,009 | -0.30(-1.66%) |
Jan 26, 2022 | 18.68 | 18.93 | 18.09 | 18.13 | 657,448 | -0.32(-1.73%) |
Jan 25, 2022 | 17.64 | 18.60 | 17.64 | 18.44 | 516,774 | +0.15(+0.85%) |
Jan 24, 2022 | 17.99 | 18.35 | 17.52 | 18.29 | 536,126 | -0.05(-0.30%) |
Jan 21, 2022 | 18.71 | 18.89 | 18.33 | 18.34 | 636,790 | -0.36(-1.94%) |
Jan 20, 2022 | 18.98 | 19.53 | 18.66 | 18.71 | 429,728 | -0.34(-1.77%) |
Jan 19, 2022 | 19.90 | 19.93 | 18.96 | 19.04 | 385,165 | -0.79(-3.99%) |
Jan 18, 2022 | 20.42 | 20.48 | 19.79 | 19.84 | 555,716 | -0.59(-2.89%) |
Jan 14, 2022 | 20.43 | 0 | -0.05(-0.22%) | |||
Jan 13, 2022 | 20.09 | 20.59 | 20.09 | 20.47 | 377,412 | +0.55(+2.74%) |
Jan 12, 2022 | 19.88 | 20.03 | 19.81 | 19.93 | 389,753 | +0.05(+0.23%) |
Jan 11, 2022 | 20.02 | 20.06 | 19.63 | 19.88 | 300,951 | -0.16(-0.82%) |
Jan 10, 2022 | 20.10 | 20.17 | 19.86 | 20.04 | 414,252 | -0.14(-0.68%) |
Jan 07, 2022 | 20.14 | 20.46 | 19.99 | 20.18 | 1,050,935 | -0.05(-0.27%) |
Jan 06, 2022 | 20.32 | 20.49 | 20.14 | 20.24 | 399,098 | +0.10(+0.50%) |
Jan 05, 2022 | 20.44 | 20.55 | 20.06 | 20.14 | 355,458 | -0.25(-1.21%) |
Jan 04, 2022 | 20.09 | 20.55 | 19.99 | 20.38 | 564,766 | +0.37(+1.86%) |