Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2022 | 20.55 | 258 | +0.45(+2.24%) | |||
Mar 29, 2022 | 19.93 | 20.99 | 19.93 | 20.10 | 25,033 | -0.71(-3.41%) |
Mar 28, 2022 | 20.68 | 20.81 | 20.55 | 20.81 | 4,869 | -0.18(-0.86%) |
Mar 25, 2022 | 21.00 | 21.09 | 20.57 | 20.99 | 3,045 | +0.13(+0.62%) |
Mar 24, 2022 | 21.08 | 21.29 | 20.84 | 20.86 | 9,001 | +0.30(+1.46%) |
Mar 23, 2022 | 20.38 | 20.70 | 20.35 | 20.56 | 3,461 | -0.28(-1.34%) |
Mar 22, 2022 | 20.25 | 20.84 | 20.12 | 20.84 | 5,281 | +0.19(+0.92%) |
Mar 21, 2022 | 20.81 | 20.85 | 20.33 | 20.65 | 11,093 | +0.15(+0.73%) |
Mar 18, 2022 | 20.44 | 21.33 | 20.35 | 20.50 | 3,356 | -0.80(-3.76%) |
Mar 17, 2022 | 20.58 | 21.30 | 20.28 | 21.30 | 4,861 | +0.92(+4.53%) |
Mar 16, 2022 | 20.47 | 20.52 | 20.04 | 20.38 | 6,024 | -0.13(-0.65%) |
Mar 15, 2022 | 21.00 | 21.00 | 20.21 | 20.51 | 4,821 | -2.07(-9.17%) |
Mar 14, 2022 | 23.51 | 23.56 | 22.58 | 22.58 | 2,772 | -1.06(-4.48%) |
Mar 11, 2022 | 24.39 | 24.44 | 23.30 | 23.64 | 7,967 | -1.34(-5.36%) |
Mar 10, 2022 | 25.41 | 25.88 | 24.98 | 24.98 | 11,760 | +0.61(+2.50%) |
Mar 09, 2022 | 24.13 | 25.16 | 24.13 | 24.37 | 2,786 | +0.65(+2.74%) |
Mar 08, 2022 | 23.69 | 23.72 | 23.67 | 23.72 | 2,936 | +0.96(+4.22%) |
Mar 07, 2022 | 23.27 | 23.27 | 22.76 | 22.76 | 4,781 | -1.27(-5.28%) |
Mar 04, 2022 | 24.41 | 24.87 | 24.00 | 24.03 | 3,355 | -0.57(-2.32%) |
Mar 03, 2022 | 25.32 | 25.32 | 24.54 | 24.60 | 1,822 | -0.35(-1.39%) |
Mar 02, 2022 | 24.75 | 25.68 | 24.75 | 24.95 | 3,325 | -0.30(-1.20%) |
Mar 01, 2022 | 24.88 | 25.87 | 24.88 | 25.25 | 9,522 | +1.10(+4.55%) |
Feb 28, 2022 | 23.72 | 24.19 | 23.72 | 24.15 | 4,394 | +0.69(+2.94%) |
Feb 25, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 1,102 | +0.70(+3.08%) |
Feb 24, 2022 | 21.25 | 22.76 | 21.25 | 22.76 | 19,259 | -0.24(-1.04%) |
Feb 23, 2022 | 23.01 | 23.80 | 22.88 | 23.00 | 8,541 | +0.23(+1.01%) |
Feb 22, 2022 | 22.55 | 23.35 | 22.53 | 22.77 | 18,307 | -1.21(-5.07%) |
Feb 18, 2022 | 23.98 | 0 | -1.36(-5.35%) | |||
Feb 17, 2022 | 25.27 | 25.34 | 24.75 | 25.34 | 8,469 | -0.41(-1.59%) |
Feb 16, 2022 | 25.79 | 26.09 | 25.63 | 25.75 | 6,589 | -0.62(-2.35%) |
Feb 15, 2022 | 26.05 | 26.37 | 25.78 | 26.37 | 1,868 | +0.45(+1.73%) |
Feb 14, 2022 | 26.05 | 26.30 | 25.29 | 25.92 | 8,785 | -0.08(-0.31%) |
Feb 11, 2022 | 25.36 | 26.02 | 25.22 | 26.00 | 12,414 | -0.05(-0.19%) |
Feb 10, 2022 | 26.07 | 26.93 | 26.01 | 26.05 | 7,108 | -0.14(-0.53%) |
Feb 09, 2022 | 26.25 | 26.25 | 25.86 | 26.19 | 5,895 | +0.18(+0.69%) |
Feb 08, 2022 | 26.25 | 26.25 | 25.34 | 26.01 | 31,654 | -1.07(-3.95%) |
Feb 07, 2022 | 26.67 | 27.19 | 26.37 | 27.08 | 19,844 | +0.43(+1.61%) |
Feb 04, 2022 | 26.89 | 26.98 | 25.76 | 26.65 | 10,975 | -0.36(-1.33%) |
Feb 03, 2022 | 26.77 | 27.68 | 27.01 | 8,113 | -1.67(-5.82%) | |
Feb 02, 2022 | 28.27 | 28.86 | 28.26 | 28.68 | 5,787 | -0.38(-1.31%) |
Feb 01, 2022 | 28.27 | 29.06 | 28.00 | 29.06 | 60,518 | +1.71(+6.25%) |
Jan 31, 2022 | 27.02 | 27.55 | 27.35 | 14,612 | -0.09(-0.33%) | |
Jan 28, 2022 | 26.32 | 27.44 | 26.31 | 27.44 | 24,129 | -0.52(-1.86%) |
Jan 27, 2022 | 27.61 | 28.00 | 27.33 | 27.96 | 29,420 | -1.54(-5.22%) |
Jan 26, 2022 | 28.75 | 29.50 | 28.35 | 29.50 | 56,425 | +1.65(+5.92%) |
Jan 25, 2022 | 27.91 | 28.21 | 27.12 | 27.85 | 38,591 | -0.70(-2.45%) |
Jan 24, 2022 | 27.76 | 28.58 | 27.30 | 28.55 | 85,463 | -1.52(-5.05%) |
Jan 21, 2022 | 29.70 | 30.12 | 28.93 | 30.07 | 82,791 | +0.18(+0.60%) |
Jan 20, 2022 | 29.38 | 29.95 | 28.93 | 29.89 | 51,777 | +1.97(+7.06%) |
Jan 19, 2022 | 27.75 | 28.33 | 27.41 | 27.92 | 71,054 | +1.42(+5.36%) |
Jan 18, 2022 | 27.66 | 27.77 | 25.62 | 26.50 | 208,789 | -5.39(-16.90%) |
Jan 14, 2022 | 31.89 | 0 | +3.59(+12.69%) | |||
Jan 13, 2022 | 27.85 | 29.29 | 27.00 | 28.30 | 160,272 | +1.20(+4.43%) |
Jan 12, 2022 | 26.69 | 27.80 | 25.85 | 27.10 | 173,788 | +1.42(+5.53%) |
Jan 11, 2022 | 23.07 | 26.96 | 22.87 | 25.68 | 450,951 | +4.18(+19.44%) |
Jan 10, 2022 | 20.34 | 21.50 | 19.21 | 21.50 | 728,087 | +4.99(+30.22%) |
Jan 07, 2022 | 16.66 | 16.81 | 16.14 | 16.51 | 9,644 | -0.58(-3.39%) |
Jan 06, 2022 | 16.90 | 17.43 | 16.83 | 17.09 | 13,279 | +0.02(+0.12%) |
Jan 05, 2022 | 17.38 | 17.38 | 16.77 | 17.07 | 4,962 | -0.97(-5.38%) |
Jan 04, 2022 | 18.85 | 18.86 | 17.94 | 18.04 | 21,683 | -1.39(-7.14%) |