Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 34.90 | 35.76 | 34.37 | 34.99 | 340,198 | +0.28(+0.81%) |
Mar 30, 2022 | 34.77 | 35.24 | 33.96 | 34.71 | 160,280 | -0.20(-0.57%) |
Mar 29, 2022 | 32.61 | 35.04 | 32.61 | 34.91 | 171,358 | +2.72(+8.45%) |
Mar 28, 2022 | 32.70 | 33.00 | 31.83 | 32.19 | 250,633 | -0.45(-1.38%) |
Mar 25, 2022 | 35.74 | 36.02 | 32.57 | 32.64 | 167,660 | -3.10(-8.67%) |
Mar 24, 2022 | 34.66 | 35.93 | 33.33 | 35.74 | 212,938 | +1.37(+3.99%) |
Mar 23, 2022 | 34.98 | 35.15 | 32.70 | 34.37 | 313,544 | +0.11(+0.32%) |
Mar 22, 2022 | 32.55 | 34.56 | 32.14 | 34.26 | 232,987 | +1.98(+6.13%) |
Mar 21, 2022 | 33.00 | 33.94 | 31.64 | 32.28 | 301,997 | -0.71(-2.15%) |
Mar 18, 2022 | 33.03 | 34.05 | 30.06 | 32.99 | 539,630 | -0.08(-0.24%) |
Mar 17, 2022 | 31.39 | 34.60 | 31.39 | 33.07 | 833,046 | +0.85(+2.64%) |
Mar 16, 2022 | 29.34 | 32.73 | 29.34 | 32.22 | 653,185 | +2.92(+9.97%) |
Mar 15, 2022 | 25.05 | 29.45 | 25.00 | 29.30 | 457,918 | +4.56(+18.43%) |
Mar 14, 2022 | 24.53 | 26.00 | 23.59 | 24.74 | 441,667 | -0.19(-0.76%) |
Mar 11, 2022 | 25.33 | 26.71 | 24.33 | 24.93 | 397,677 | -0.40(-1.58%) |
Mar 10, 2022 | 23.47 | 25.69 | 22.98 | 25.33 | 262,371 | +1.52(+6.38%) |
Mar 09, 2022 | 25.54 | 25.94 | 23.15 | 23.81 | 418,596 | -1.18(-4.72%) |
Mar 08, 2022 | 22.01 | 26.96 | 21.90 | 24.99 | 451,357 | +1.46(+6.20%) |
Mar 07, 2022 | 23.99 | 24.39 | 22.84 | 23.53 | 277,679 | -0.47(-1.96%) |
Mar 04, 2022 | 24.04 | 24.20 | 22.25 | 24.00 | 222,676 | -0.22(-0.91%) |
Mar 03, 2022 | 26.26 | 26.26 | 23.63 | 24.22 | 217,548 | -1.88(-7.20%) |
Mar 02, 2022 | 26.22 | 26.90 | 25.44 | 26.10 | 189,700 | +0.06(+0.23%) |
Mar 01, 2022 | 24.88 | 26.14 | 24.61 | 26.04 | 107,452 | +1.06(+4.24%) |
Feb 28, 2022 | 24.04 | 26.43 | 24.04 | 24.98 | 202,374 | +0.06(+0.24%) |
Feb 25, 2022 | 23.34 | 25.10 | 23.69 | 24.92 | 226,077 | +1.70(+7.32%) |
Feb 24, 2022 | 20.24 | 23.27 | 20.07 | 23.22 | 181,547 | +1.77(+8.25%) |
Feb 23, 2022 | 21.73 | 22.74 | 21.27 | 21.45 | 216,757 | -0.17(-0.79%) |
Feb 22, 2022 | 21.53 | 22.50 | 20.73 | 21.62 | 269,978 | -0.16(-0.73%) |
Feb 18, 2022 | 21.78 | 0 | -0.54(-2.42%) | |||
Feb 17, 2022 | 21.72 | 24.42 | 21.19 | 22.32 | 539,664 | +0.48(+2.20%) |
Feb 16, 2022 | 20.77 | 22.11 | 20.31 | 21.84 | 165,436 | +0.98(+4.70%) |
Feb 15, 2022 | 20.33 | 21.06 | 20.02 | 20.86 | 78,662 | +0.85(+4.25%) |
Feb 14, 2022 | 20.04 | 20.46 | 19.52 | 20.01 | 88,161 | +0.04(+0.20%) |
Feb 11, 2022 | 20.82 | 20.88 | 19.92 | 19.97 | 125,126 | -0.92(-4.40%) |
Feb 10, 2022 | 20.80 | 21.75 | 20.51 | 20.89 | 121,324 | -0.46(-2.15%) |
Feb 09, 2022 | 20.47 | 21.53 | 19.88 | 21.35 | 153,091 | +1.08(+5.33%) |
Feb 08, 2022 | 19.83 | 20.44 | 19.75 | 20.27 | 96,275 | +0.27(+1.35%) |
Feb 07, 2022 | 18.97 | 20.17 | 18.89 | 20.00 | 153,165 | +0.99(+5.21%) |
Feb 04, 2022 | 18.45 | 19.35 | 17.93 | 19.01 | 99,043 | +0.38(+2.04%) |
Feb 03, 2022 | 18.76 | 18.33 | 18.63 | 82,849 | -0.60(-3.12%) | |
Feb 02, 2022 | 19.09 | 19.38 | 18.04 | 19.23 | 176,811 | +0.27(+1.42%) |
Feb 01, 2022 | 18.62 | 18.98 | 17.98 | 18.96 | 203,234 | +0.42(+2.27%) |
Jan 31, 2022 | 17.53 | 18.54 | 181,778 | +1.01(+5.76%) | ||
Jan 28, 2022 | 16.93 | 17.89 | 16.44 | 17.53 | 466,506 | +0.64(+3.79%) |
Jan 27, 2022 | 17.34 | 17.34 | 16.32 | 16.89 | 220,128 | -0.20(-1.17%) |
Jan 26, 2022 | 18.26 | 18.82 | 16.83 | 17.09 | 286,946 | -0.75(-4.20%) |
Jan 25, 2022 | 17.20 | 18.50 | 16.95 | 17.84 | 342,716 | +0.22(+1.25%) |
Jan 24, 2022 | 16.73 | 17.66 | 15.38 | 17.62 | 404,956 | +0.31(+1.79%) |
Jan 21, 2022 | 18.06 | 18.52 | 17.27 | 17.31 | 264,870 | -1.04(-5.67%) |
Jan 20, 2022 | 18.60 | 19.89 | 18.17 | 18.35 | 237,009 | -0.17(-0.92%) |
Jan 19, 2022 | 19.44 | 19.83 | 18.30 | 18.52 | 235,540 | -0.98(-5.03%) |
Jan 18, 2022 | 20.34 | 21.97 | 19.27 | 19.50 | 224,451 | -1.26(-6.07%) |
Jan 14, 2022 | 20.76 | 0 | -0.09(-0.43%) | |||
Jan 13, 2022 | 23.18 | 23.59 | 20.74 | 20.85 | 496,998 | -2.14(-9.31%) |
Jan 12, 2022 | 24.33 | 25.00 | 22.96 | 22.99 | 221,013 | -0.40(-1.71%) |
Jan 11, 2022 | 22.86 | 24.17 | 22.57 | 23.39 | 131,367 | +0.73(+3.22%) |
Jan 10, 2022 | 21.51 | 22.77 | 20.91 | 22.66 | 160,203 | +0.76(+3.47%) |
Jan 07, 2022 | 23.74 | 24.00 | 21.26 | 21.90 | 348,911 | -1.73(-7.32%) |
Jan 06, 2022 | 22.84 | 24.00 | 21.31 | 23.63 | 339,759 | +0.74(+3.23%) |
Jan 05, 2022 | 25.54 | 25.54 | 22.75 | 22.89 | 294,508 | -2.85(-11.07%) |
Jan 04, 2022 | 25.36 | 26.13 | 24.69 | 25.74 | 211,383 | +0.38(+1.50%) |