Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.62 | 26.45 | 25.00 | 26.18 | 203,745 | +0.51(+1.99%) |
Mar 30, 2022 | 24.61 | 25.72 | 24.54 | 25.67 | 215,189 | +0.80(+3.22%) |
Mar 29, 2022 | 23.51 | 25.01 | 23.47 | 24.87 | 157,854 | +1.86(+8.08%) |
Mar 28, 2022 | 22.83 | 23.39 | 22.25 | 23.01 | 86,726 | +0.23(+1.01%) |
Mar 25, 2022 | 22.89 | 22.95 | 22.10 | 22.78 | 127,191 | +0.00(+0.00%) |
Mar 24, 2022 | 23.17 | 24.54 | 22.55 | 22.78 | 146,074 | -0.34(-1.47%) |
Mar 23, 2022 | 23.40 | 24.58 | 22.59 | 23.12 | 120,810 | -0.53(-2.24%) |
Mar 22, 2022 | 23.12 | 23.96 | 23.12 | 23.65 | 150,830 | +0.55(+2.38%) |
Mar 21, 2022 | 23.50 | 23.75 | 22.68 | 23.10 | 156,800 | -0.66(-2.78%) |
Mar 18, 2022 | 23.49 | 24.66 | 22.88 | 23.76 | 459,885 | +0.34(+1.45%) |
Mar 17, 2022 | 22.64 | 23.48 | 22.01 | 23.42 | 167,698 | +0.90(+4.00%) |
Mar 16, 2022 | 20.97 | 22.69 | 20.57 | 22.52 | 333,839 | +2.18(+10.72%) |
Mar 15, 2022 | 18.84 | 20.60 | 18.81 | 20.34 | 313,750 | +1.82(+9.83%) |
Mar 14, 2022 | 21.08 | 21.08 | 18.32 | 18.52 | 540,438 | -2.22(-10.70%) |
Mar 11, 2022 | 23.58 | 23.58 | 20.59 | 20.74 | 368,041 | -2.30(-9.98%) |
Mar 10, 2022 | 23.05 | 23.75 | 22.12 | 23.04 | 227,096 | -0.73(-3.07%) |
Mar 09, 2022 | 23.93 | 25.25 | 23.55 | 23.77 | 191,617 | +0.75(+3.26%) |
Mar 08, 2022 | 22.96 | 23.85 | 22.32 | 23.02 | 168,867 | -0.19(-0.82%) |
Mar 07, 2022 | 23.69 | 24.00 | 22.67 | 23.21 | 218,846 | -0.78(-3.25%) |
Mar 04, 2022 | 25.35 | 25.61 | 23.57 | 23.99 | 164,639 | -1.61(-6.29%) |
Mar 03, 2022 | 26.51 | 27.10 | 24.96 | 25.60 | 213,775 | -0.55(-2.10%) |
Mar 02, 2022 | 26.22 | 26.92 | 25.52 | 26.15 | 122,458 | +0.22(+0.85%) |
Mar 01, 2022 | 26.18 | 26.43 | 24.88 | 25.93 | 281,169 | -0.50(-1.89%) |
Feb 28, 2022 | 24.62 | 26.81 | 24.62 | 26.43 | 255,666 | +1.32(+5.26%) |
Feb 25, 2022 | 24.25 | 25.17 | 23.95 | 25.11 | 174,297 | +1.11(+4.62%) |
Feb 24, 2022 | 22.30 | 24.50 | 22.30 | 24.00 | 350,405 | +1.33(+5.87%) |
Feb 23, 2022 | 25.07 | 25.94 | 22.32 | 22.67 | 411,623 | -2.99(-11.65%) |
Feb 22, 2022 | 23.44 | 26.23 | 23.13 | 25.66 | 862,695 | +2.40(+10.32%) |
Feb 18, 2022 | 23.26 | 0 | +2.97(+14.64%) | |||
Feb 17, 2022 | 23.35 | 23.54 | 19.65 | 20.29 | 907,763 | -3.30(-13.99%) |
Feb 16, 2022 | 27.59 | 27.59 | 23.35 | 23.59 | 917,189 | -4.73(-16.70%) |
Feb 15, 2022 | 28.05 | 29.50 | 27.32 | 28.32 | 334,391 | +0.43(+1.54%) |
Feb 14, 2022 | 32.00 | 32.23 | 27.73 | 27.89 | 443,245 | -4.44(-13.73%) |
Feb 11, 2022 | 38.73 | 42.63 | 32.10 | 32.33 | 504,850 | -6.14(-15.96%) |
Feb 10, 2022 | 38.62 | 40.38 | 37.97 | 38.47 | 218,340 | -1.31(-3.29%) |
Feb 09, 2022 | 38.38 | 40.13 | 38.30 | 39.78 | 227,830 | +1.53(+4.00%) |
Feb 08, 2022 | 35.10 | 38.33 | 35.10 | 38.25 | 244,608 | +2.59(+7.26%) |
Feb 07, 2022 | 34.41 | 35.78 | 34.07 | 35.66 | 140,702 | +1.60(+4.70%) |
Feb 04, 2022 | 32.62 | 34.67 | 31.61 | 34.06 | 209,189 | +1.39(+4.25%) |
Feb 03, 2022 | 32.15 | 32.67 | 158,174 | -0.55(-1.66%) | ||
Feb 02, 2022 | 31.81 | 33.26 | 30.80 | 33.22 | 264,360 | +2.46(+8.00%) |
Feb 01, 2022 | 31.58 | 32.99 | 30.07 | 30.76 | 309,465 | -1.23(-3.84%) |
Jan 31, 2022 | 28.01 | 32.23 | 31.99 | 267,201 | +4.36(+15.78%) | |
Jan 28, 2022 | 27.29 | 28.11 | 26.60 | 27.63 | 146,143 | +0.45(+1.66%) |
Jan 27, 2022 | 26.33 | 27.57 | 26.33 | 27.18 | 305,847 | +1.12(+4.30%) |
Jan 26, 2022 | 27.74 | 28.29 | 25.74 | 26.06 | 135,339 | -0.79(-2.94%) |
Jan 25, 2022 | 27.00 | 28.00 | 26.20 | 26.85 | 166,011 | -0.87(-3.14%) |
Jan 24, 2022 | 26.68 | 27.76 | 24.52 | 27.72 | 700,782 | +0.21(+0.76%) |
Jan 21, 2022 | 28.70 | 29.57 | 27.25 | 27.51 | 360,345 | -1.87(-6.36%) |
Jan 20, 2022 | 31.35 | 31.75 | 29.11 | 29.38 | 179,975 | -1.33(-4.33%) |
Jan 19, 2022 | 32.56 | 33.20 | 29.67 | 30.71 | 394,688 | -1.65(-5.10%) |
Jan 18, 2022 | 31.99 | 33.49 | 31.58 | 32.36 | 174,979 | -0.50(-1.52%) |
Jan 14, 2022 | 32.86 | 0 | +0.70(+2.18%) | |||
Jan 13, 2022 | 35.00 | 35.00 | 31.88 | 32.16 | 133,823 | -2.51(-7.24%) |
Jan 12, 2022 | 35.68 | 36.60 | 34.52 | 34.67 | 112,617 | -0.37(-1.06%) |
Jan 11, 2022 | 34.49 | 35.38 | 33.06 | 35.04 | 128,873 | +0.52(+1.51%) |
Jan 10, 2022 | 33.71 | 34.85 | 32.61 | 34.52 | 108,567 | +0.07(+0.20%) |
Jan 07, 2022 | 35.29 | 35.82 | 34.07 | 34.45 | 72,721 | -0.84(-2.38%) |
Jan 06, 2022 | 35.00 | 36.90 | 34.77 | 35.29 | 137,548 | -0.10(-0.28%) |
Jan 05, 2022 | 37.14 | 37.63 | 34.82 | 35.39 | 225,727 | -1.77(-4.76%) |
Jan 04, 2022 | 40.31 | 40.82 | 36.77 | 37.16 | 577,231 | -3.25(-8.04%) |