Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.67 | 25.44 | 24.13 | 24.74 | 188,287 | +0.23(+0.94%) |
Mar 30, 2022 | 25.40 | 25.66 | 24.24 | 24.51 | 211,145 | -0.87(-3.43%) |
Mar 29, 2022 | 24.98 | 25.73 | 24.84 | 25.38 | 144,115 | +0.63(+2.55%) |
Mar 28, 2022 | 25.81 | 25.81 | 24.42 | 24.75 | 159,958 | -0.52(-2.06%) |
Mar 25, 2022 | 25.78 | 26.57 | 24.03 | 25.27 | 151,913 | -0.74(-2.85%) |
Mar 24, 2022 | 25.41 | 26.59 | 24.66 | 26.01 | 323,087 | +0.63(+2.48%) |
Mar 23, 2022 | 25.26 | 25.45 | 24.47 | 25.38 | 777,902 | +0.23(+0.91%) |
Mar 22, 2022 | 25.77 | 26.22 | 24.84 | 25.15 | 552,180 | -1.35(-5.09%) |
Mar 21, 2022 | 27.32 | 27.50 | 26.21 | 26.50 | 131,561 | -1.01(-3.67%) |
Mar 18, 2022 | 26.66 | 28.17 | 26.43 | 27.51 | 215,938 | +0.78(+2.92%) |
Mar 17, 2022 | 26.25 | 26.78 | 25.88 | 26.73 | 183,873 | +0.56(+2.14%) |
Mar 16, 2022 | 26.87 | 26.89 | 25.65 | 26.17 | 247,996 | -0.36(-1.36%) |
Mar 15, 2022 | 28.54 | 28.78 | 25.52 | 26.53 | 376,235 | -1.91(-6.72%) |
Mar 14, 2022 | 28.72 | 29.36 | 27.54 | 28.44 | 235,574 | -0.19(-0.66%) |
Mar 11, 2022 | 29.07 | 29.81 | 28.34 | 28.63 | 164,426 | -0.68(-2.32%) |
Mar 10, 2022 | 30.28 | 30.28 | 28.44 | 29.31 | 219,183 | -1.64(-5.30%) |
Mar 09, 2022 | 29.73 | 31.12 | 29.05 | 30.95 | 242,065 | +1.77(+6.07%) |
Mar 08, 2022 | 30.44 | 30.45 | 28.81 | 29.18 | 282,158 | -0.82(-2.73%) |
Mar 07, 2022 | 30.09 | 30.66 | 29.45 | 30.00 | 151,959 | -0.25(-0.83%) |
Mar 04, 2022 | 29.56 | 30.68 | 29.56 | 30.25 | 102,151 | +0.29(+0.97%) |
Mar 03, 2022 | 30.75 | 31.12 | 29.36 | 29.96 | 118,872 | -0.78(-2.54%) |
Mar 02, 2022 | 30.30 | 30.99 | 30.00 | 30.74 | 80,354 | +0.49(+1.62%) |
Mar 01, 2022 | 30.67 | 31.44 | 29.92 | 30.25 | 118,096 | -0.32(-1.05%) |
Feb 28, 2022 | 30.99 | 31.54 | 29.42 | 30.57 | 123,693 | -0.86(-2.74%) |
Feb 25, 2022 | 32.02 | 31.68 | 31.10 | 31.43 | 86,655 | -0.30(-0.95%) |
Feb 24, 2022 | 29.04 | 31.77 | 28.64 | 31.73 | 214,804 | +1.80(+6.01%) |
Feb 23, 2022 | 30.90 | 30.94 | 29.74 | 29.93 | 153,001 | -0.60(-1.97%) |
Feb 22, 2022 | 29.68 | 31.16 | 29.68 | 30.53 | 112,399 | +0.53(+1.77%) |
Feb 18, 2022 | 30.00 | 0 | +0.07(+0.23%) | |||
Feb 17, 2022 | 30.48 | 31.08 | 29.65 | 29.93 | 137,349 | -0.95(-3.08%) |
Feb 16, 2022 | 31.05 | 31.55 | 30.45 | 30.88 | 127,048 | -0.50(-1.59%) |
Feb 15, 2022 | 31.01 | 31.42 | 29.82 | 31.38 | 208,660 | +0.94(+3.09%) |
Feb 14, 2022 | 30.34 | 30.64 | 29.52 | 30.44 | 117,548 | +0.45(+1.50%) |
Feb 11, 2022 | 30.72 | 31.13 | 29.78 | 29.99 | 136,329 | -0.45(-1.48%) |
Feb 10, 2022 | 31.56 | 32.32 | 30.17 | 30.44 | 170,405 | -1.91(-5.90%) |
Feb 09, 2022 | 31.31 | 32.42 | 30.69 | 32.35 | 198,947 | +1.20(+3.85%) |
Feb 08, 2022 | 31.95 | 31.95 | 30.69 | 31.15 | 105,322 | -0.58(-1.83%) |
Feb 07, 2022 | 31.30 | 32.24 | 31.05 | 31.73 | 176,834 | +0.36(+1.15%) |
Feb 04, 2022 | 30.11 | 31.57 | 29.79 | 31.37 | 163,779 | +1.28(+4.25%) |
Feb 03, 2022 | 30.84 | 30.04 | 30.09 | 96,521 | -1.04(-3.34%) | |
Feb 02, 2022 | 31.79 | 32.96 | 31.01 | 31.13 | 144,544 | -0.74(-2.32%) |
Feb 01, 2022 | 32.24 | 32.85 | 31.37 | 31.87 | 156,508 | -0.10(-0.31%) |
Jan 31, 2022 | 30.92 | 31.97 | 134,191 | +0.69(+2.21%) | ||
Jan 28, 2022 | 29.82 | 31.30 | 29.29 | 31.28 | 168,689 | +1.29(+4.30%) |
Jan 27, 2022 | 31.80 | 32.59 | 29.42 | 29.99 | 300,941 | -1.42(-4.52%) |
Jan 26, 2022 | 33.10 | 34.33 | 31.07 | 31.41 | 186,166 | -1.09(-3.35%) |
Jan 25, 2022 | 31.91 | 33.05 | 30.80 | 32.50 | 164,570 | +0.02(+0.06%) |
Jan 24, 2022 | 30.35 | 32.83 | 29.44 | 32.48 | 361,318 | +1.49(+4.81%) |
Jan 21, 2022 | 30.78 | 32.00 | 30.01 | 30.99 | 151,359 | -0.12(-0.39%) |
Jan 20, 2022 | 32.38 | 32.99 | 30.95 | 31.11 | 191,800 | -1.13(-3.50%) |
Jan 19, 2022 | 32.70 | 33.48 | 32.05 | 32.24 | 102,576 | -0.01(-0.03%) |
Jan 18, 2022 | 33.35 | 33.35 | 31.94 | 32.25 | 156,130 | -1.49(-4.42%) |
Jan 14, 2022 | 33.74 | 0 | +1.01(+3.09%) | |||
Jan 13, 2022 | 34.87 | 35.22 | 32.57 | 32.73 | 121,363 | -2.02(-5.81%) |
Jan 12, 2022 | 35.30 | 35.70 | 34.19 | 34.75 | 250,103 | -0.46(-1.31%) |
Jan 11, 2022 | 34.03 | 35.48 | 33.44 | 35.21 | 172,478 | +1.31(+3.86%) |
Jan 10, 2022 | 32.72 | 35.01 | 31.39 | 33.90 | 245,464 | +1.14(+3.48%) |
Jan 07, 2022 | 33.66 | 34.50 | 32.12 | 32.76 | 79,374 | -1.06(-3.13%) |
Jan 06, 2022 | 32.97 | 34.77 | 32.65 | 33.82 | 122,857 | +1.01(+3.08%) |
Jan 05, 2022 | 35.25 | 35.67 | 32.70 | 32.81 | 165,118 | -2.44(-6.92%) |
Jan 04, 2022 | 35.73 | 35.73 | 34.22 | 35.25 | 151,102 | -0.69(-1.92%) |