Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.15 | 22.53 | 21.83 | 21.88 | 177,137 | -0.34(-1.52%) |
Mar 30, 2022 | 23.40 | 23.41 | 22.06 | 22.21 | 193,133 | -1.11(-4.76%) |
Mar 29, 2022 | 23.25 | 23.58 | 23.06 | 23.33 | 188,123 | +0.27(+1.16%) |
Mar 28, 2022 | 23.27 | 23.53 | 22.84 | 23.06 | 192,170 | -0.36(-1.52%) |
Mar 25, 2022 | 22.83 | 23.48 | 22.80 | 23.41 | 187,154 | +0.73(+3.21%) |
Mar 24, 2022 | 22.80 | 22.85 | 22.47 | 22.69 | 148,934 | +0.13(+0.59%) |
Mar 23, 2022 | 22.71 | 23.15 | 22.37 | 22.55 | 260,959 | -0.31(-1.36%) |
Mar 22, 2022 | 22.93 | 23.22 | 22.70 | 22.86 | 117,130 | +0.28(+1.22%) |
Mar 21, 2022 | 22.71 | 22.95 | 22.39 | 22.59 | 119,884 | +0.16(+0.71%) |
Mar 18, 2022 | 22.26 | 22.54 | 21.81 | 22.43 | 349,791 | -0.07(-0.32%) |
Mar 17, 2022 | 22.52 | 22.63 | 22.27 | 22.50 | 102,370 | -0.24(-1.06%) |
Mar 16, 2022 | 22.31 | 22.79 | 22.31 | 22.74 | 129,774 | +0.68(+3.10%) |
Mar 15, 2022 | 22.26 | 22.45 | 21.77 | 22.05 | 157,188 | -0.14(-0.64%) |
Mar 14, 2022 | 22.38 | 22.54 | 22.00 | 22.20 | 121,275 | +0.20(+0.93%) |
Mar 11, 2022 | 22.07 | 22.45 | 21.75 | 21.99 | 121,633 | +0.20(+0.90%) |
Mar 10, 2022 | 21.47 | 22.08 | 21.20 | 21.80 | 138,932 | +0.12(+0.53%) |
Mar 09, 2022 | 21.97 | 22.12 | 21.62 | 21.68 | 103,349 | +0.35(+1.63%) |
Mar 08, 2022 | 21.65 | 22.49 | 21.23 | 21.33 | 222,540 | -0.01(-0.04%) |
Mar 07, 2022 | 21.73 | 22.05 | 21.33 | 21.34 | 185,361 | -0.56(-2.56%) |
Mar 04, 2022 | 22.49 | 22.49 | 21.72 | 21.90 | 100,952 | -0.97(-4.24%) |
Mar 03, 2022 | 22.84 | 22.91 | 22.63 | 22.87 | 117,886 | +0.09(+0.39%) |
Mar 02, 2022 | 21.93 | 23.03 | 21.90 | 22.78 | 144,732 | +1.14(+5.26%) |
Mar 01, 2022 | 22.93 | 23.10 | 21.39 | 21.65 | 240,874 | -1.57(-6.78%) |
Feb 28, 2022 | 22.96 | 23.63 | 22.77 | 23.22 | 140,560 | -0.15(-0.65%) |
Feb 25, 2022 | 22.61 | 23.52 | 22.98 | 23.37 | 135,855 | +0.81(+3.59%) |
Feb 24, 2022 | 22.38 | 22.64 | 21.90 | 22.56 | 183,318 | -0.60(-2.61%) |
Feb 23, 2022 | 23.90 | 23.99 | 23.09 | 23.17 | 136,820 | -0.56(-2.36%) |
Feb 22, 2022 | 23.81 | 24.13 | 23.56 | 23.73 | 150,641 | -0.10(-0.41%) |
Feb 18, 2022 | 23.82 | 0 | +0.19(+0.79%) | |||
Feb 17, 2022 | 24.03 | 24.60 | 23.59 | 23.64 | 161,343 | -0.63(-2.60%) |
Feb 16, 2022 | 23.73 | 24.34 | 23.65 | 24.27 | 283,260 | +0.38(+1.60%) |
Feb 15, 2022 | 23.51 | 23.97 | 23.47 | 23.89 | 91,979 | +0.50(+2.13%) |
Feb 14, 2022 | 23.89 | 24.10 | 23.31 | 23.39 | 133,693 | -0.28(-1.20%) |
Feb 11, 2022 | 23.45 | 24.05 | 23.13 | 23.67 | 164,359 | +0.15(+0.64%) |
Feb 10, 2022 | 23.51 | 23.94 | 23.31 | 23.52 | 195,845 | +0.06(+0.27%) |
Feb 09, 2022 | 24.13 | 24.13 | 22.93 | 23.46 | 262,884 | -0.56(-2.33%) |
Feb 08, 2022 | 23.63 | 24.07 | 23.51 | 24.02 | 179,080 | +0.51(+2.16%) |
Feb 07, 2022 | 22.90 | 23.66 | 22.90 | 23.51 | 225,756 | -0.10(-0.41%) |
Feb 04, 2022 | 23.75 | 23.87 | 23.25 | 23.61 | 215,254 | +0.04(+0.15%) |
Feb 03, 2022 | 23.76 | 23.43 | 23.57 | 132,340 | -0.10(-0.41%) | |
Feb 02, 2022 | 23.83 | 23.84 | 23.34 | 23.67 | 167,235 | -0.13(-0.56%) |
Feb 01, 2022 | 23.80 | 24.11 | 23.13 | 23.80 | 258,585 | +0.11(+0.45%) |
Jan 31, 2022 | 23.46 | 23.80 | 23.70 | 241,766 | +0.25(+1.05%) | |
Jan 28, 2022 | 23.23 | 23.65 | 22.70 | 23.45 | 260,292 | +0.19(+0.80%) |
Jan 27, 2022 | 24.04 | 24.62 | 23.22 | 23.27 | 297,264 | -0.64(-2.69%) |
Jan 26, 2022 | 23.80 | 25.43 | 23.60 | 23.91 | 1,083,302 | +1.38(+6.15%) |
Jan 25, 2022 | 22.22 | 22.80 | 21.86 | 22.53 | 360,814 | +0.05(+0.24%) |
Jan 24, 2022 | 21.59 | 22.64 | 21.16 | 22.47 | 349,220 | +0.38(+1.72%) |
Jan 21, 2022 | 22.10 | 22.96 | 22.02 | 22.09 | 231,566 | -0.34(-1.53%) |
Jan 20, 2022 | 22.87 | 23.06 | 22.39 | 22.44 | 130,763 | -0.48(-2.08%) |
Jan 19, 2022 | 23.50 | 23.50 | 22.78 | 22.91 | 143,560 | -0.41(-1.74%) |
Jan 18, 2022 | 23.57 | 23.63 | 23.20 | 23.32 | 133,337 | -0.24(-1.01%) |
Jan 14, 2022 | 23.56 | 0 | +0.28(+1.21%) | |||
Jan 13, 2022 | 22.93 | 23.39 | 22.83 | 23.27 | 102,525 | +0.34(+1.50%) |
Jan 12, 2022 | 22.62 | 23.02 | 22.62 | 22.93 | 154,757 | +0.29(+1.29%) |
Jan 11, 2022 | 22.61 | 22.70 | 22.30 | 22.64 | 143,382 | +0.18(+0.78%) |
Jan 10, 2022 | 22.69 | 22.69 | 22.13 | 22.46 | 173,614 | -0.08(-0.35%) |
Jan 07, 2022 | 22.89 | 22.89 | 22.40 | 22.54 | 135,904 | -0.04(-0.20%) |
Jan 06, 2022 | 21.94 | 22.61 | 21.81 | 22.59 | 161,288 | +0.93(+4.32%) |
Jan 05, 2022 | 21.64 | 22.08 | 21.52 | 21.65 | 150,872 | +0.24(+1.11%) |
Jan 04, 2022 | 21.54 | 21.87 | 21.41 | 21.41 | 147,824 | +0.05(+0.25%) |