Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.36 | 25.01 | 22.03 | 22.52 | 2,565,703 | -1.66(-6.87%) |
Mar 30, 2022 | 24.89 | 25.06 | 24.08 | 24.18 | 618,379 | -0.60(-2.42%) |
Mar 29, 2022 | 24.20 | 24.97 | 24.07 | 24.78 | 1,399,531 | +0.83(+3.47%) |
Mar 28, 2022 | 23.85 | 24.25 | 23.75 | 23.95 | 698,554 | -0.02(-0.08%) |
Mar 25, 2022 | 24.25 | 24.80 | 23.67 | 23.97 | 1,135,648 | -0.15(-0.62%) |
Mar 24, 2022 | 24.53 | 24.53 | 23.72 | 24.12 | 885,754 | -0.10(-0.41%) |
Mar 23, 2022 | 24.28 | 24.57 | 23.83 | 24.22 | 770,586 | -0.01(-0.04%) |
Mar 22, 2022 | 24.71 | 25.50 | 23.47 | 24.23 | 1,033,861 | -0.40(-1.62%) |
Mar 21, 2022 | 25.00 | 25.19 | 24.49 | 24.63 | 742,141 | -0.34(-1.36%) |
Mar 18, 2022 | 24.38 | 25.00 | 24.25 | 24.97 | 2,078,366 | +0.43(+1.75%) |
Mar 17, 2022 | 24.32 | 24.71 | 24.12 | 24.54 | 515,761 | +0.30(+1.24%) |
Mar 16, 2022 | 24.00 | 24.35 | 23.58 | 24.24 | 546,993 | +0.24(+1.00%) |
Mar 15, 2022 | 22.80 | 24.00 | 22.73 | 24.00 | 726,559 | +1.00(+4.35%) |
Mar 14, 2022 | 24.26 | 24.77 | 22.75 | 23.00 | 950,844 | -1.32(-5.43%) |
Mar 11, 2022 | 24.35 | 25.00 | 24.30 | 24.32 | 636,359 | -0.07(-0.29%) |
Mar 10, 2022 | 24.93 | 25.18 | 24.28 | 24.39 | 877,168 | -0.82(-3.25%) |
Mar 09, 2022 | 24.43 | 25.27 | 24.31 | 25.21 | 1,158,977 | +0.97(+4.00%) |
Mar 08, 2022 | 23.95 | 24.95 | 23.95 | 24.24 | 977,698 | +0.16(+0.66%) |
Mar 07, 2022 | 23.57 | 24.40 | 23.28 | 24.08 | 667,273 | +0.41(+1.73%) |
Mar 04, 2022 | 24.01 | 24.34 | 23.39 | 23.67 | 823,917 | -0.48(-1.99%) |
Mar 03, 2022 | 24.10 | 24.21 | 23.56 | 24.15 | 776,167 | -0.01(-0.04%) |
Mar 02, 2022 | 23.39 | 24.32 | 23.06 | 24.16 | 1,404,892 | +1.02(+4.41%) |
Mar 01, 2022 | 22.35 | 23.46 | 22.27 | 23.14 | 946,057 | +0.85(+3.81%) |
Feb 28, 2022 | 22.59 | 22.79 | 22.21 | 22.29 | 1,140,046 | -0.36(-1.59%) |
Feb 25, 2022 | 23.18 | 22.87 | 22.30 | 22.65 | 935,987 | -0.01(-0.04%) |
Feb 24, 2022 | 22.06 | 22.70 | 21.86 | 22.66 | 759,385 | +0.19(+0.85%) |
Feb 23, 2022 | 22.71 | 22.91 | 22.41 | 22.47 | 665,368 | -0.05(-0.22%) |
Feb 22, 2022 | 22.24 | 22.95 | 22.24 | 22.52 | 722,429 | -0.02(-0.09%) |
Feb 18, 2022 | 22.54 | 0 | +0.20(+0.90%) | |||
Feb 17, 2022 | 22.58 | 22.99 | 22.12 | 22.34 | 809,105 | -0.57(-2.49%) |
Feb 16, 2022 | 20.31 | 23.29 | 20.28 | 22.91 | 1,889,681 | +2.60(+12.80%) |
Feb 15, 2022 | 19.68 | 20.48 | 19.59 | 20.31 | 969,792 | +0.82(+4.21%) |
Feb 14, 2022 | 19.90 | 19.90 | 19.37 | 19.49 | 826,695 | -0.50(-2.50%) |
Feb 11, 2022 | 19.63 | 20.13 | 19.63 | 19.99 | 471,396 | +0.35(+1.78%) |
Feb 10, 2022 | 19.48 | 19.95 | 19.43 | 19.64 | 428,921 | -0.20(-1.01%) |
Feb 09, 2022 | 20.01 | 20.19 | 19.54 | 19.84 | 1,276,407 | -0.14(-0.70%) |
Feb 08, 2022 | 19.61 | 20.08 | 19.07 | 19.98 | 503,116 | +0.29(+1.47%) |
Feb 07, 2022 | 19.39 | 19.75 | 19.17 | 19.69 | 618,624 | +0.28(+1.44%) |
Feb 04, 2022 | 18.95 | 19.58 | 18.86 | 19.41 | 491,954 | +0.39(+2.05%) |
Feb 03, 2022 | 18.86 | 19.02 | 429,227 | -0.24(-1.25%) | ||
Feb 02, 2022 | 19.18 | 19.35 | 18.70 | 19.26 | 1,607,193 | +0.45(+2.39%) |
Feb 01, 2022 | 18.86 | 18.90 | 18.35 | 18.81 | 1,547,221 | +0.04(+0.21%) |
Jan 31, 2022 | 17.77 | 18.77 | 932,818 | +1.16(+6.59%) | ||
Jan 28, 2022 | 17.00 | 17.62 | 16.79 | 17.61 | 1,145,001 | +1.08(+6.53%) |
Jan 27, 2022 | 17.17 | 17.55 | 16.47 | 16.53 | 741,787 | -0.63(-3.67%) |
Jan 26, 2022 | 17.36 | 17.72 | 17.00 | 17.16 | 523,476 | -0.26(-1.49%) |
Jan 25, 2022 | 17.61 | 17.67 | 17.20 | 17.42 | 815,124 | -0.36(-2.02%) |
Jan 24, 2022 | 17.01 | 17.85 | 16.78 | 17.78 | 700,312 | +0.59(+3.43%) |
Jan 21, 2022 | 17.29 | 17.69 | 17.11 | 17.19 | 1,089,111 | -0.28(-1.60%) |
Jan 20, 2022 | 18.06 | 18.38 | 17.42 | 17.47 | 583,008 | -0.42(-2.35%) |
Jan 19, 2022 | 17.72 | 18.24 | 17.66 | 17.89 | 1,100,691 | +0.28(+1.59%) |
Jan 18, 2022 | 18.18 | 18.33 | 17.60 | 17.61 | 791,430 | -0.83(-4.50%) |
Jan 14, 2022 | 18.44 | 0 | -0.11(-0.59%) | |||
Jan 13, 2022 | 18.85 | 18.88 | 18.47 | 18.55 | 476,225 | -0.29(-1.54%) |
Jan 12, 2022 | 19.23 | 19.42 | 18.74 | 18.84 | 480,463 | -0.38(-1.98%) |
Jan 11, 2022 | 19.32 | 19.32 | 18.91 | 19.22 | 435,734 | +0.03(+0.16%) |
Jan 10, 2022 | 18.78 | 19.23 | 18.60 | 19.19 | 1,208,299 | +0.24(+1.27%) |
Jan 07, 2022 | 19.28 | 19.58 | 18.85 | 18.95 | 477,986 | -0.24(-1.25%) |
Jan 06, 2022 | 19.70 | 20.04 | 19.11 | 19.19 | 698,152 | -0.53(-2.69%) |
Jan 05, 2022 | 20.50 | 20.89 | 19.71 | 19.72 | 772,111 | -0.74(-3.62%) |
Jan 04, 2022 | 20.38 | 20.50 | 19.76 | 20.46 | 654,826 | +0.12(+0.59%) |