Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.50 | 79 | -0.07(-0.34%) | |||
Mar 30, 2022 | 20.77 | 20.79 | 20.57 | 20.57 | 896 | -0.52(-2.47%) |
Mar 29, 2022 | 20.97 | 21.09 | 20.77 | 21.09 | 1,451 | +0.64(+3.13%) |
Mar 28, 2022 | 20.35 | 20.46 | 20.26 | 20.45 | 2,313 | +0.40(+2.00%) |
Mar 25, 2022 | 20.19 | 20.19 | 19.99 | 20.05 | 2,203 | -0.33(-1.62%) |
Mar 24, 2022 | 20.15 | 20.38 | 20.15 | 20.38 | 3,433 | +0.20(+0.99%) |
Mar 23, 2022 | 20.08 | 20.44 | 20.07 | 20.18 | 8,387 | -0.39(-1.90%) |
Mar 22, 2022 | 20.56 | 20.59 | 20.53 | 20.57 | 674 | +0.63(+3.16%) |
Mar 21, 2022 | 20.26 | 20.26 | 19.94 | 19.94 | 883 | -0.36(-1.77%) |
Mar 18, 2022 | 19.75 | 20.30 | 19.75 | 20.30 | 3,584 | +0.57(+2.89%) |
Mar 17, 2022 | 19.42 | 19.73 | 19.42 | 19.73 | 1,630 | +1.30(+7.05%) |
Mar 15, 2022 | 18.43 | 28 | +0.45(+2.50%) | |||
Mar 14, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 385 | -0.71(-3.80%) |
Mar 11, 2022 | 18.69 | 18.69 | 18.69 | 18.69 | 106 | -0.29(-1.53%) |
Mar 10, 2022 | 18.96 | 18.98 | 18.84 | 18.98 | 3,124 | -0.14(-0.73%) |
Mar 09, 2022 | 18.89 | 19.22 | 18.85 | 19.12 | 3,461 | +0.79(+4.31%) |
Mar 08, 2022 | 18.25 | 18.67 | 18.02 | 18.33 | 1,004 | -0.17(-0.92%) |
Mar 07, 2022 | 19.44 | 19.44 | 18.50 | 18.50 | 2,501 | -0.76(-3.95%) |
Mar 04, 2022 | 19.57 | 19.57 | 19.16 | 19.26 | 5,545 | -0.44(-2.23%) |
Mar 03, 2022 | 20.32 | 20.32 | 19.70 | 19.70 | 2,737 | -0.76(-3.71%) |
Mar 02, 2022 | 20.30 | 20.46 | 20.30 | 20.46 | 1,606 | +0.15(+0.74%) |
Mar 01, 2022 | 20.45 | 20.45 | 20.31 | 20.31 | 315 | +0.08(+0.40%) |
Feb 28, 2022 | 20.13 | 20.23 | 20.13 | 20.23 | 1,596 | +0.21(+1.05%) |
Feb 25, 2022 | 19.84 | 20.04 | 19.85 | 20.02 | 7,453 | -0.07(-0.35%) |
Feb 24, 2022 | 18.26 | 20.09 | 18.26 | 20.09 | 4,078 | +0.99(+5.18%) |
Feb 23, 2022 | 19.29 | 19.29 | 19.10 | 19.10 | 1,885 | -0.62(-3.14%) |
Feb 22, 2022 | 19.75 | 19.86 | 19.72 | 19.72 | 2,851 | -0.25(-1.25%) |
Feb 18, 2022 | 19.97 | 0 | -0.36(-1.77%) | |||
Feb 17, 2022 | 20.79 | 20.79 | 20.33 | 20.33 | 2,254 | -0.92(-4.33%) |
Feb 16, 2022 | 20.99 | 21.25 | 20.96 | 21.25 | 2,629 | -0.18(-0.84%) |
Feb 15, 2022 | 21.49 | 21.49 | 21.27 | 21.43 | 1,999 | +0.33(+1.56%) |
Feb 11, 2022 | 21.10 | 53 | -0.62(-2.85%) | |||
Feb 10, 2022 | 21.82 | 21.99 | 21.72 | 21.72 | 1,150 | -0.28(-1.27%) |
Feb 09, 2022 | 21.78 | 22.00 | 21.78 | 22.00 | 587 | +0.55(+2.56%) |
Feb 08, 2022 | 21.26 | 21.45 | 21.23 | 21.45 | 1,661 | +0.09(+0.42%) |
Feb 07, 2022 | 21.30 | 21.41 | 21.25 | 21.36 | 1,645 | -0.14(-0.65%) |
Feb 04, 2022 | 21.19 | 21.53 | 21.06 | 21.50 | 2,327 | +0.90(+4.37%) |
Feb 03, 2022 | 21.09 | 20.60 | 20.60 | 4,754 | -0.90(-4.19%) | |
Feb 02, 2022 | 21.50 | 21.50 | 21.40 | 21.50 | 2,552 | -0.22(-1.01%) |
Feb 01, 2022 | 21.43 | 21.72 | 21.43 | 21.72 | 1,945 | +0.21(+0.98%) |
Jan 31, 2022 | 20.66 | 21.51 | 21.51 | 2,977 | +0.89(+4.32%) | |
Jan 28, 2022 | 20.20 | 20.62 | 20.20 | 20.62 | 6,008 | +0.54(+2.69%) |
Jan 27, 2022 | 20.37 | 20.37 | 20.08 | 20.08 | 1,791 | +0.11(+0.55%) |
Jan 26, 2022 | 20.64 | 20.76 | 19.97 | 19.97 | 4,769 | -0.31(-1.53%) |
Jan 25, 2022 | 20.16 | 20.62 | 20.14 | 20.28 | 4,271 | -0.75(-3.57%) |
Jan 24, 2022 | 19.91 | 21.03 | 19.66 | 21.03 | 9,204 | +0.39(+1.89%) |
Jan 21, 2022 | 21.00 | 21.16 | 20.63 | 20.64 | 10,450 | -0.69(-3.23%) |
Jan 20, 2022 | 21.96 | 21.96 | 21.33 | 21.33 | 2,134 | -0.26(-1.20%) |
Jan 19, 2022 | 21.85 | 22.02 | 21.59 | 21.59 | 4,407 | -0.03(-0.14%) |
Jan 18, 2022 | 21.74 | 21.87 | 21.62 | 21.62 | 3,417 | -0.50(-2.26%) |
Jan 14, 2022 | 22.12 | 17 | +0.03(+0.14%) | |||
Jan 13, 2022 | 22.47 | 22.47 | 22.04 | 22.09 | 8,827 | -0.79(-3.45%) |
Jan 12, 2022 | 23.07 | 23.07 | 22.85 | 22.88 | 8,723 | -0.01(-0.04%) |
Jan 11, 2022 | 22.48 | 22.91 | 22.48 | 22.89 | 3,001 | +0.49(+2.19%) |
Jan 10, 2022 | 22.17 | 22.40 | 21.79 | 22.40 | 3,455 | -0.04(-0.18%) |
Jan 07, 2022 | 22.70 | 22.70 | 22.44 | 22.44 | 485 | -0.16(-0.71%) |
Jan 06, 2022 | 22.50 | 22.85 | 22.40 | 22.60 | 3,355 | -0.21(-0.92%) |
Jan 05, 2022 | 23.27 | 23.41 | 22.75 | 22.81 | 2,925 | -0.83(-3.51%) |