Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.58 | 26.14 | 25.18 | 25.28 | 614,356 | -0.33(-1.29%) |
Mar 30, 2022 | 26.41 | 26.57 | 25.55 | 25.61 | 363,167 | -0.95(-3.58%) |
Mar 29, 2022 | 26.15 | 26.64 | 25.94 | 26.56 | 799,804 | +0.69(+2.67%) |
Mar 28, 2022 | 26.61 | 26.75 | 25.70 | 25.87 | 567,777 | -1.05(-3.90%) |
Mar 25, 2022 | 27.26 | 27.85 | 26.72 | 26.92 | 723,653 | -0.39(-1.43%) |
Mar 24, 2022 | 26.19 | 27.35 | 25.91 | 27.31 | 608,075 | +1.12(+4.28%) |
Mar 23, 2022 | 26.03 | 26.69 | 25.91 | 26.19 | 348,206 | -0.09(-0.34%) |
Mar 22, 2022 | 26.00 | 26.63 | 25.50 | 26.28 | 647,805 | +0.33(+1.27%) |
Mar 21, 2022 | 24.59 | 26.00 | 24.21 | 25.95 | 740,067 | +0.86(+3.43%) |
Mar 18, 2022 | 24.90 | 25.10 | 24.20 | 25.09 | 1,101,745 | +0.44(+1.78%) |
Mar 17, 2022 | 24.99 | 25.16 | 24.27 | 24.65 | 385,613 | -0.47(-1.87%) |
Mar 16, 2022 | 24.65 | 25.53 | 24.33 | 25.12 | 549,120 | +0.64(+2.61%) |
Mar 15, 2022 | 23.36 | 24.49 | 23.12 | 24.48 | 689,136 | +1.45(+6.30%) |
Mar 14, 2022 | 23.23 | 23.45 | 22.53 | 23.03 | 666,926 | -0.02(-0.09%) |
Mar 11, 2022 | 23.47 | 23.99 | 22.96 | 23.05 | 388,471 | -0.18(-0.77%) |
Mar 10, 2022 | 23.09 | 24.12 | 23.09 | 23.23 | 640,292 | -0.40(-1.69%) |
Mar 09, 2022 | 22.49 | 23.74 | 22.20 | 23.63 | 1,597,851 | +1.63(+7.41%) |
Mar 08, 2022 | 22.80 | 23.32 | 21.99 | 22.00 | 1,262,669 | -0.82(-3.59%) |
Mar 07, 2022 | 23.60 | 24.07 | 22.74 | 22.82 | 673,120 | -0.96(-4.04%) |
Mar 04, 2022 | 24.40 | 24.40 | 23.47 | 23.78 | 496,532 | -0.87(-3.53%) |
Mar 03, 2022 | 25.35 | 25.61 | 24.20 | 24.65 | 617,467 | -0.61(-2.41%) |
Mar 02, 2022 | 24.10 | 25.60 | 24.10 | 25.26 | 976,627 | +1.53(+6.45%) |
Mar 01, 2022 | 24.85 | 25.12 | 22.93 | 23.73 | 1,061,575 | -1.31(-5.23%) |
Feb 28, 2022 | 24.09 | 25.17 | 24.03 | 25.04 | 911,054 | +0.59(+2.41%) |
Feb 25, 2022 | 23.67 | 24.50 | 23.67 | 24.45 | 519,155 | +0.98(+4.18%) |
Feb 24, 2022 | 22.00 | 23.66 | 21.69 | 23.47 | 701,173 | +0.82(+3.62%) |
Feb 23, 2022 | 23.39 | 23.68 | 22.51 | 22.65 | 475,857 | -0.41(-1.78%) |
Feb 22, 2022 | 23.58 | 23.78 | 22.83 | 23.06 | 755,126 | -0.78(-3.27%) |
Feb 18, 2022 | 23.84 | 0 | +0.44(+1.88%) | |||
Feb 17, 2022 | 23.53 | 24.02 | 23.13 | 23.40 | 1,069,698 | -0.35(-1.47%) |
Feb 16, 2022 | 23.30 | 24.15 | 23.25 | 23.75 | 966,895 | +0.35(+1.50%) |
Feb 15, 2022 | 22.88 | 23.53 | 22.80 | 23.40 | 1,099,355 | +0.77(+3.40%) |
Feb 14, 2022 | 21.82 | 23.02 | 21.72 | 22.63 | 1,348,088 | +1.58(+7.51%) |
Feb 11, 2022 | 20.51 | 21.68 | 20.21 | 21.05 | 1,444,888 | +0.54(+2.63%) |
Feb 10, 2022 | 20.51 | 21.47 | 20.14 | 20.51 | 759,091 | -0.02(-0.10%) |
Feb 09, 2022 | 19.90 | 21.18 | 19.53 | 20.53 | 754,127 | +0.55(+2.75%) |
Feb 08, 2022 | 19.12 | 20.01 | 18.76 | 19.98 | 1,054,745 | +1.10(+5.83%) |
Feb 07, 2022 | 18.19 | 19.28 | 18.16 | 18.88 | 789,013 | +0.83(+4.60%) |
Feb 04, 2022 | 18.32 | 18.49 | 17.71 | 18.05 | 508,262 | -0.50(-2.70%) |
Feb 03, 2022 | 18.53 | 18.55 | 594,631 | -0.24(-1.28%) | ||
Feb 02, 2022 | 18.68 | 19.12 | 17.78 | 18.79 | 1,007,326 | +0.20(+1.08%) |
Feb 01, 2022 | 18.40 | 18.84 | 18.06 | 18.59 | 689,274 | +0.37(+2.03%) |
Jan 31, 2022 | 17.35 | 18.53 | 18.22 | 1,035,912 | +0.44(+2.47%) | |
Jan 28, 2022 | 17.08 | 17.79 | 16.34 | 17.78 | 865,869 | +0.51(+2.95%) |
Jan 27, 2022 | 18.85 | 19.11 | 17.08 | 17.27 | 704,310 | -1.46(-7.79%) |
Jan 26, 2022 | 19.90 | 20.36 | 18.46 | 18.73 | 592,844 | -0.85(-4.34%) |
Jan 25, 2022 | 18.87 | 19.83 | 18.40 | 19.58 | 522,644 | +0.19(+0.98%) |
Jan 24, 2022 | 17.90 | 19.46 | 17.66 | 19.39 | 599,485 | +0.76(+4.08%) |
Jan 21, 2022 | 19.64 | 19.72 | 18.51 | 18.63 | 1,457,027 | -1.23(-6.19%) |
Jan 20, 2022 | 20.26 | 20.89 | 19.76 | 19.86 | 613,807 | -0.38(-1.88%) |
Jan 19, 2022 | 20.74 | 20.89 | 20.18 | 20.24 | 449,454 | -0.46(-2.22%) |
Jan 18, 2022 | 20.81 | 21.11 | 20.39 | 20.70 | 633,808 | -0.51(-2.40%) |
Jan 14, 2022 | 21.21 | 0 | +0.20(+0.95%) | |||
Jan 13, 2022 | 21.47 | 21.83 | 20.82 | 21.01 | 433,654 | -0.20(-0.94%) |
Jan 12, 2022 | 20.95 | 21.75 | 20.95 | 21.21 | 576,481 | +0.75(+3.67%) |
Jan 11, 2022 | 20.40 | 20.69 | 20.02 | 20.46 | 391,714 | +0.09(+0.44%) |
Jan 10, 2022 | 20.66 | 20.66 | 19.96 | 20.37 | 601,767 | -0.33(-1.59%) |
Jan 07, 2022 | 20.42 | 21.27 | 20.42 | 20.70 | 607,385 | +0.20(+0.98%) |
Jan 06, 2022 | 20.62 | 20.90 | 20.18 | 20.50 | 466,694 | +0.05(+0.24%) |
Jan 05, 2022 | 20.80 | 21.56 | 20.32 | 20.45 | 1,083,519 | -0.09(-0.44%) |
Jan 04, 2022 | 19.85 | 20.73 | 19.79 | 20.54 | 591,863 | +1.11(+5.71%) |