Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.06 | 22.22 | 21.74 | 21.84 | 30,339 | -0.22(-1.01%) |
Mar 30, 2022 | 22.63 | 22.85 | 21.95 | 22.06 | 31,450 | -0.57(-2.51%) |
Mar 29, 2022 | 22.61 | 23.26 | 22.43 | 22.63 | 61,836 | -0.62(-2.68%) |
Mar 28, 2022 | 23.32 | 23.36 | 23.00 | 23.25 | 15,679 | -0.07(-0.28%) |
Mar 25, 2022 | 23.00 | 23.47 | 22.80 | 23.32 | 39,438 | +0.43(+1.87%) |
Mar 24, 2022 | 23.13 | 23.13 | 22.77 | 22.89 | 24,883 | +0.02(+0.08%) |
Mar 23, 2022 | 23.09 | 23.09 | 22.67 | 22.87 | 135,521 | -0.33(-1.44%) |
Mar 22, 2022 | 22.89 | 23.45 | 22.89 | 23.21 | 27,943 | +0.32(+1.38%) |
Mar 21, 2022 | 23.58 | 23.58 | 22.72 | 22.89 | 18,357 | -0.44(-1.87%) |
Mar 18, 2022 | 23.53 | 23.57 | 22.85 | 23.33 | 61,785 | -0.24(-1.03%) |
Mar 17, 2022 | 23.54 | 23.70 | 22.98 | 23.57 | 31,120 | +0.20(+0.88%) |
Mar 16, 2022 | 23.52 | 23.65 | 23.29 | 23.37 | 44,725 | +0.23(+1.01%) |
Mar 15, 2022 | 24.20 | 24.38 | 22.90 | 23.13 | 91,024 | -0.77(-3.23%) |
Mar 14, 2022 | 23.34 | 24.03 | 23.34 | 23.91 | 42,224 | +0.93(+4.05%) |
Mar 11, 2022 | 22.55 | 23.05 | 22.49 | 22.98 | 38,002 | +0.39(+1.73%) |
Mar 10, 2022 | 22.32 | 22.69 | 22.17 | 22.59 | 24,641 | +0.17(+0.75%) |
Mar 09, 2022 | 22.51 | 22.75 | 22.23 | 22.42 | 35,408 | +0.43(+1.95%) |
Mar 08, 2022 | 22.36 | 22.59 | 21.94 | 21.99 | 120,564 | -0.26(-1.17%) |
Mar 07, 2022 | 22.83 | 22.83 | 22.19 | 22.25 | 60,267 | -0.56(-2.45%) |
Mar 04, 2022 | 22.72 | 22.81 | 22.55 | 22.81 | 19,948 | -0.33(-1.41%) |
Mar 03, 2022 | 23.14 | 23.24 | 22.55 | 23.13 | 33,189 | +0.16(+0.69%) |
Mar 02, 2022 | 22.19 | 23.14 | 21.50 | 22.98 | 48,943 | +0.89(+4.04%) |
Mar 01, 2022 | 22.39 | 22.39 | 21.33 | 22.08 | 72,079 | -0.34(-1.53%) |
Feb 28, 2022 | 21.18 | 22.77 | 20.96 | 22.43 | 115,129 | +1.04(+4.87%) |
Feb 25, 2022 | 20.23 | 21.70 | 20.56 | 21.39 | 87,168 | +1.37(+6.83%) |
Feb 24, 2022 | 19.94 | 20.21 | 19.23 | 20.02 | 91,672 | -0.48(-2.36%) |
Feb 23, 2022 | 21.20 | 21.29 | 20.32 | 20.50 | 45,754 | -0.94(-4.38%) |
Feb 22, 2022 | 22.87 | 23.48 | 19.72 | 21.44 | 304,583 | -2.51(-10.48%) |
Feb 18, 2022 | 23.95 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 24.58 | 24.58 | 23.94 | 23.94 | 14,496 | -0.84(-3.38%) |
Feb 16, 2022 | 24.58 | 25.04 | 24.50 | 24.78 | 8,990 | +0.08(+0.34%) |
Feb 15, 2022 | 24.42 | 24.71 | 24.42 | 24.70 | 12,393 | +0.55(+2.27%) |
Feb 14, 2022 | 24.39 | 24.39 | 24.15 | 24.15 | 14,601 | -0.19(-0.76%) |
Feb 11, 2022 | 24.50 | 24.79 | 24.20 | 24.33 | 13,844 | -0.26(-1.06%) |
Feb 10, 2022 | 24.71 | 24.92 | 24.36 | 24.59 | 21,808 | +0.00(+0.00%) |
Feb 09, 2022 | 25.19 | 25.29 | 24.59 | 24.59 | 33,199 | -0.46(-1.86%) |
Feb 08, 2022 | 24.76 | 25.10 | 24.76 | 25.06 | 13,222 | +0.35(+1.43%) |
Feb 07, 2022 | 24.80 | 24.84 | 24.71 | 24.71 | 15,679 | +0.00(+0.00%) |
Feb 04, 2022 | 24.77 | 24.77 | 24.45 | 24.71 | 30,861 | -0.06(-0.23%) |
Feb 03, 2022 | 24.83 | 24.76 | 25,775 | -0.07(-0.26%) | ||
Feb 02, 2022 | 25.06 | 25.51 | 24.68 | 24.83 | 25,697 | +0.03(+0.11%) |
Feb 01, 2022 | 25.17 | 25.25 | 24.35 | 24.80 | 23,994 | -0.30(-1.19%) |
Jan 31, 2022 | 24.94 | 24.56 | 25.10 | 26,170 | +0.17(+0.67%) | |
Jan 28, 2022 | 24.71 | 24.98 | 24.09 | 24.93 | 32,309 | +0.09(+0.37%) |
Jan 27, 2022 | 25.59 | 25.92 | 24.29 | 24.84 | 30,104 | -0.41(-1.61%) |
Jan 26, 2022 | 26.59 | 26.59 | 25.01 | 25.24 | 80,815 | -1.23(-4.65%) |
Jan 25, 2022 | 25.34 | 26.90 | 25.25 | 26.47 | 91,119 | +1.40(+5.57%) |
Jan 24, 2022 | 24.21 | 25.21 | 24.21 | 25.08 | 30,007 | +0.60(+2.46%) |
Jan 21, 2022 | 24.48 | 25.18 | 24.27 | 24.47 | 30,890 | -0.34(-1.38%) |
Jan 20, 2022 | 25.21 | 25.36 | 24.72 | 24.82 | 28,528 | -0.31(-1.22%) |
Jan 19, 2022 | 25.60 | 25.60 | 24.97 | 25.12 | 23,057 | -0.29(-1.13%) |
Jan 18, 2022 | 25.40 | 25.69 | 25.28 | 25.41 | 53,506 | -0.03(-0.11%) |
Jan 14, 2022 | 25.44 | 0 | -0.29(-1.11%) | |||
Jan 13, 2022 | 25.39 | 25.72 | 25.05 | 25.72 | 41,848 | +0.36(+1.42%) |
Jan 12, 2022 | 25.12 | 25.43 | 24.96 | 25.36 | 33,796 | +0.07(+0.29%) |
Jan 11, 2022 | 25.16 | 25.32 | 25.08 | 25.29 | 30,929 | +0.13(+0.51%) |
Jan 10, 2022 | 23.88 | 25.19 | 23.88 | 25.16 | 41,776 | +0.19(+0.74%) |
Jan 07, 2022 | 24.70 | 25.18 | 24.46 | 24.97 | 18,810 | +0.18(+0.71%) |
Jan 06, 2022 | 24.27 | 24.97 | 23.41 | 24.80 | 22,754 | +0.74(+3.08%) |
Jan 05, 2022 | 24.20 | 24.53 | 23.98 | 24.06 | 15,397 | -0.42(-1.70%) |
Jan 04, 2022 | 24.46 | 24.79 | 24.39 | 24.47 | 9,360 | +0.24(+0.99%) |