Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.67 | 21.89 | 21.08 | 21.08 | 229,396 | -0.74(-3.39%) |
Mar 30, 2022 | 22.04 | 22.30 | 21.55 | 21.82 | 429,140 | -0.38(-1.71%) |
Mar 29, 2022 | 21.61 | 22.37 | 21.31 | 22.20 | 162,933 | +0.93(+4.37%) |
Mar 28, 2022 | 20.74 | 21.46 | 20.20 | 21.27 | 153,464 | +0.44(+2.11%) |
Mar 25, 2022 | 21.37 | 21.71 | 20.35 | 20.83 | 388,067 | -0.48(-2.25%) |
Mar 24, 2022 | 20.58 | 21.34 | 20.14 | 21.31 | 231,701 | +0.92(+4.51%) |
Mar 23, 2022 | 20.42 | 21.20 | 20.02 | 20.39 | 195,492 | -0.03(-0.15%) |
Mar 22, 2022 | 19.57 | 20.56 | 19.21 | 20.42 | 1,085,787 | +0.87(+4.45%) |
Mar 21, 2022 | 20.71 | 20.90 | 18.87 | 19.55 | 382,629 | -1.31(-6.28%) |
Mar 18, 2022 | 19.64 | 20.93 | 19.40 | 20.86 | 766,562 | +1.18(+6.00%) |
Mar 17, 2022 | 19.73 | 19.99 | 19.28 | 19.68 | 322,188 | -0.23(-1.16%) |
Mar 16, 2022 | 18.94 | 19.96 | 18.76 | 19.91 | 289,113 | +1.30(+6.99%) |
Mar 15, 2022 | 18.12 | 18.80 | 17.85 | 18.61 | 275,772 | +0.86(+4.85%) |
Mar 14, 2022 | 19.60 | 20.10 | 17.57 | 17.75 | 403,869 | -1.95(-9.90%) |
Mar 11, 2022 | 20.93 | 21.21 | 19.70 | 19.70 | 421,942 | -0.90(-4.37%) |
Mar 10, 2022 | 21.15 | 21.43 | 20.40 | 20.60 | 726,276 | -1.01(-4.67%) |
Mar 09, 2022 | 21.58 | 22.50 | 21.33 | 21.61 | 210,235 | +0.81(+3.89%) |
Mar 08, 2022 | 20.67 | 21.39 | 19.94 | 20.80 | 353,336 | +0.23(+1.12%) |
Mar 07, 2022 | 21.04 | 21.27 | 19.89 | 20.57 | 384,905 | -0.17(-0.82%) |
Mar 04, 2022 | 20.97 | 21.45 | 19.89 | 20.74 | 358,729 | -0.27(-1.29%) |
Mar 03, 2022 | 22.39 | 22.39 | 20.70 | 21.01 | 273,928 | -0.94(-4.28%) |
Mar 02, 2022 | 21.58 | 22.43 | 21.58 | 21.95 | 194,803 | +0.52(+2.43%) |
Mar 01, 2022 | 22.91 | 23.11 | 21.33 | 21.43 | 272,489 | -1.61(-6.99%) |
Feb 28, 2022 | 22.60 | 24.77 | 22.44 | 23.04 | 397,746 | +0.13(+0.57%) |
Feb 25, 2022 | 23.27 | 23.01 | 22.23 | 22.91 | 342,906 | -0.34(-1.46%) |
Feb 24, 2022 | 20.02 | 23.92 | 19.89 | 23.25 | 520,165 | +2.04(+9.62%) |
Feb 23, 2022 | 21.19 | 21.75 | 20.38 | 21.21 | 612,617 | +0.21(+1.00%) |
Feb 22, 2022 | 21.07 | 21.77 | 19.95 | 21.00 | 738,783 | -0.21(-0.99%) |
Feb 18, 2022 | 21.21 | 0 | -2.66(-11.14%) | |||
Feb 17, 2022 | 25.77 | 26.85 | 22.57 | 23.87 | 2,084,521 | -6.44(-21.25%) |
Feb 16, 2022 | 29.47 | 30.69 | 28.53 | 30.31 | 366,608 | +0.48(+1.61%) |
Feb 15, 2022 | 30.15 | 30.29 | 28.91 | 29.83 | 162,475 | +0.35(+1.19%) |
Feb 14, 2022 | 28.97 | 30.86 | 28.97 | 29.48 | 532,441 | +0.51(+1.76%) |
Feb 11, 2022 | 29.73 | 30.30 | 27.94 | 28.97 | 369,351 | -0.74(-2.49%) |
Feb 10, 2022 | 30.00 | 31.29 | 29.25 | 29.71 | 223,552 | -1.04(-3.38%) |
Feb 09, 2022 | 30.34 | 31.00 | 29.83 | 30.75 | 228,379 | +0.75(+2.50%) |
Feb 08, 2022 | 29.38 | 30.08 | 29.10 | 30.00 | 189,642 | +0.31(+1.04%) |
Feb 07, 2022 | 29.53 | 30.72 | 29.17 | 29.69 | 285,689 | +0.12(+0.41%) |
Feb 04, 2022 | 27.50 | 30.39 | 27.15 | 29.57 | 407,592 | +1.72(+6.18%) |
Feb 03, 2022 | 27.45 | 28.97 | 27.85 | 522,225 | -0.65(-2.28%) | |
Feb 02, 2022 | 28.76 | 28.84 | 27.17 | 28.50 | 344,849 | -0.27(-0.94%) |
Feb 01, 2022 | 26.46 | 28.98 | 25.96 | 28.77 | 400,421 | +2.49(+9.47%) |
Jan 31, 2022 | 24.75 | 26.78 | 26.28 | 294,952 | +2.54(+10.70%) | |
Jan 28, 2022 | 22.94 | 23.90 | 22.28 | 23.74 | 173,032 | +1.00(+4.40%) |
Jan 27, 2022 | 24.21 | 24.35 | 22.70 | 22.74 | 153,234 | -1.11(-4.65%) |
Jan 26, 2022 | 25.08 | 26.00 | 23.67 | 23.85 | 272,515 | -0.72(-2.93%) |
Jan 25, 2022 | 25.41 | 26.29 | 23.86 | 24.57 | 718,739 | -1.80(-6.83%) |
Jan 24, 2022 | 24.36 | 26.50 | 23.03 | 26.37 | 281,189 | +1.46(+5.86%) |
Jan 21, 2022 | 25.70 | 26.07 | 24.68 | 24.91 | 423,840 | -1.14(-4.38%) |
Jan 20, 2022 | 26.40 | 27.67 | 25.95 | 26.05 | 187,246 | -0.10(-0.38%) |
Jan 19, 2022 | 26.18 | 26.99 | 25.55 | 26.15 | 193,082 | +0.13(+0.50%) |
Jan 18, 2022 | 27.93 | 28.09 | 25.68 | 26.02 | 440,659 | -2.21(-7.83%) |
Jan 14, 2022 | 28.23 | 0 | -1.55(-5.20%) | |||
Jan 13, 2022 | 30.96 | 31.80 | 29.71 | 29.78 | 577,649 | -1.08(-3.50%) |
Jan 12, 2022 | 30.37 | 31.33 | 30.30 | 30.86 | 278,867 | +0.63(+2.08%) |
Jan 11, 2022 | 28.47 | 30.60 | 28.11 | 30.23 | 262,222 | +1.85(+6.52%) |
Jan 10, 2022 | 28.15 | 28.44 | 26.83 | 28.38 | 396,355 | +0.11(+0.39%) |
Jan 07, 2022 | 27.59 | 28.84 | 27.52 | 28.27 | 210,371 | +0.14(+0.50%) |
Jan 06, 2022 | 27.51 | 28.73 | 26.64 | 28.13 | 431,005 | +0.63(+2.29%) |
Jan 05, 2022 | 30.44 | 30.69 | 27.09 | 27.50 | 675,721 | -3.17(-10.34%) |
Jan 04, 2022 | 33.86 | 34.39 | 28.59 | 30.67 | 600,283 | -3.36(-9.87%) |