Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.18 | 21.18 | 20.92 | 20.99 | 97,062 | -0.37(-1.73%) |
Mar 30, 2022 | 21.32 | 21.40 | 21.22 | 21.36 | 87,674 | +0.20(+0.95%) |
Mar 29, 2022 | 21.23 | 21.31 | 21.02 | 21.16 | 138,065 | +0.43(+2.07%) |
Mar 28, 2022 | 20.56 | 20.73 | 20.50 | 20.73 | 67,784 | +0.19(+0.93%) |
Mar 25, 2022 | 20.48 | 20.56 | 20.35 | 20.54 | 51,369 | +0.23(+1.11%) |
Mar 24, 2022 | 20.44 | 20.44 | 20.17 | 20.31 | 357,404 | -0.04(-0.18%) |
Mar 23, 2022 | 20.45 | 20.57 | 20.23 | 20.35 | 430,352 | +0.16(+0.79%) |
Mar 22, 2022 | 19.73 | 20.40 | 19.64 | 20.19 | 130,510 | +0.82(+4.23%) |
Mar 21, 2022 | 19.58 | 19.58 | 19.31 | 19.37 | 38,913 | -0.79(-3.92%) |
Mar 18, 2022 | 19.53 | 20.19 | 19.51 | 20.16 | 59,883 | +0.58(+2.96%) |
Mar 17, 2022 | 19.31 | 19.68 | 19.30 | 19.58 | 68,070 | +0.21(+1.08%) |
Mar 16, 2022 | 19.16 | 19.37 | 19.09 | 19.37 | 119,636 | +0.77(+4.11%) |
Mar 15, 2022 | 18.82 | 18.82 | 18.49 | 18.61 | 404,940 | -0.18(-0.93%) |
Mar 14, 2022 | 18.63 | 18.90 | 18.63 | 18.78 | 92,116 | +0.48(+2.62%) |
Mar 11, 2022 | 18.41 | 18.52 | 18.26 | 18.30 | 61,831 | -0.09(-0.49%) |
Mar 10, 2022 | 18.50 | 18.68 | 18.29 | 18.39 | 215,917 | -0.69(-3.62%) |
Mar 09, 2022 | 18.74 | 19.20 | 18.70 | 19.08 | 199,757 | +1.37(+7.74%) |
Mar 08, 2022 | 17.36 | 18.07 | 17.25 | 17.71 | 641,341 | -0.04(-0.22%) |
Mar 07, 2022 | 18.21 | 18.21 | 17.63 | 17.75 | 839,857 | -1.12(-5.94%) |
Mar 04, 2022 | 18.66 | 18.89 | 18.62 | 18.87 | 1,095,142 | -0.68(-3.50%) |
Mar 03, 2022 | 19.73 | 20.00 | 19.50 | 19.55 | 122,196 | -0.87(-4.24%) |
Mar 02, 2022 | 19.98 | 20.49 | 19.98 | 20.42 | 98,857 | -0.34(-1.64%) |
Mar 01, 2022 | 20.87 | 20.95 | 20.64 | 20.76 | 133,079 | +0.60(+2.97%) |
Feb 28, 2022 | 20.23 | 20.38 | 20.02 | 20.16 | 65,576 | -0.07(-0.34%) |
Feb 25, 2022 | 20.17 | 20.26 | 20.15 | 20.23 | 82,344 | +0.64(+3.27%) |
Feb 24, 2022 | 19.45 | 19.59 | 19.25 | 19.59 | 68,948 | -0.38(-1.92%) |
Feb 23, 2022 | 20.23 | 20.24 | 19.95 | 19.97 | 63,825 | +0.27(+1.38%) |
Feb 22, 2022 | 19.77 | 19.84 | 19.57 | 19.70 | 108,766 | -1.00(-4.84%) |
Feb 18, 2022 | 20.70 | 0 | +0.18(+0.89%) | |||
Feb 17, 2022 | 20.60 | 20.60 | 20.46 | 20.52 | 75,096 | +0.38(+1.89%) |
Feb 16, 2022 | 20.01 | 20.15 | 19.95 | 20.14 | 63,811 | +0.07(+0.32%) |
Feb 15, 2022 | 20.00 | 20.09 | 19.97 | 20.07 | 121,617 | +0.29(+1.49%) |
Feb 14, 2022 | 19.57 | 19.79 | 19.57 | 19.78 | 56,677 | -0.09(-0.44%) |
Feb 11, 2022 | 19.97 | 20.16 | 19.82 | 19.87 | 30,554 | +0.02(+0.10%) |
Feb 10, 2022 | 19.77 | 19.99 | 19.71 | 19.85 | 40,960 | -0.16(-0.81%) |
Feb 09, 2022 | 20.18 | 20.20 | 19.98 | 20.01 | 83,666 | -0.20(-0.99%) |
Feb 08, 2022 | 20.12 | 20.28 | 20.09 | 20.21 | 35,550 | +0.15(+0.75%) |
Feb 07, 2022 | 20.08 | 20.16 | 20.05 | 20.06 | 57,635 | -0.07(-0.35%) |
Feb 04, 2022 | 20.11 | 20.18 | 20.01 | 20.13 | 50,435 | -0.09(-0.42%) |
Feb 03, 2022 | 20.25 | 20.20 | 20.21 | 102,425 | -0.07(-0.37%) | |
Feb 02, 2022 | 20.22 | 20.32 | 20.20 | 20.29 | 61,357 | +0.37(+1.86%) |
Feb 01, 2022 | 20.08 | 20.09 | 19.70 | 19.92 | 115,372 | +0.04(+0.20%) |
Jan 31, 2022 | 19.72 | 20.21 | 19.71 | 19.88 | 92,070 | -0.03(-0.15%) |
Jan 28, 2022 | 19.76 | 19.91 | 19.63 | 19.91 | 97,533 | -0.49(-2.40%) |
Jan 27, 2022 | 20.39 | 20.47 | 20.36 | 20.40 | 92,033 | -0.02(-0.10%) |
Jan 26, 2022 | 20.72 | 20.75 | 20.36 | 20.42 | 76,281 | -0.42(-2.04%) |
Jan 25, 2022 | 20.77 | 20.89 | 20.73 | 20.84 | 83,364 | +0.33(+1.63%) |
Jan 24, 2022 | 20.47 | 20.59 | 20.22 | 20.51 | 127,679 | +0.10(+0.49%) |
Jan 21, 2022 | 20.36 | 20.51 | 20.32 | 20.41 | 136,279 | +0.04(+0.19%) |
Jan 20, 2022 | 20.39 | 20.51 | 20.35 | 20.37 | 105,278 | +0.17(+0.85%) |
Jan 19, 2022 | 20.32 | 20.36 | 20.17 | 20.20 | 43,733 | -0.01(-0.05%) |
Jan 18, 2022 | 20.34 | 20.37 | 20.14 | 20.21 | 112,903 | -0.49(-2.37%) |
Jan 14, 2022 | 20.70 | 0 | +0.20(+0.98%) | |||
Jan 13, 2022 | 20.53 | 20.60 | 20.47 | 20.50 | 50,134 | -0.10(-0.49%) |
Jan 12, 2022 | 20.45 | 20.62 | 20.45 | 20.60 | 18,755 | +0.25(+1.23%) |
Jan 11, 2022 | 20.21 | 20.39 | 20.20 | 20.35 | 92,941 | +0.22(+1.07%) |
Jan 10, 2022 | 20.01 | 20.16 | 19.95 | 20.13 | 245,632 | -0.16(-0.77%) |
Jan 07, 2022 | 20.25 | 20.31 | 20.18 | 20.29 | 70,505 | +0.08(+0.40%) |
Jan 06, 2022 | 20.27 | 20.30 | 20.19 | 20.21 | 22,682 | -0.25(-1.22%) |
Jan 05, 2022 | 20.57 | 20.62 | 20.45 | 20.46 | 46,410 | -0.02(-0.10%) |
Jan 04, 2022 | 20.46 | 20.54 | 20.46 | 20.48 | 110,820 | -0.40(-1.92%) |