Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.58 | 22.21 | 21.15 | 21.68 | 46,485 | +0.10(+0.48%) |
Mar 30, 2022 | 21.34 | 21.69 | 21.15 | 21.58 | 23,374 | +0.39(+1.82%) |
Mar 29, 2022 | 21.14 | 21.55 | 20.98 | 21.19 | 38,351 | +0.19(+0.90%) |
Mar 28, 2022 | 20.86 | 21.18 | 20.76 | 21.01 | 10,525 | -0.08(-0.36%) |
Mar 25, 2022 | 21.30 | 21.39 | 20.77 | 21.08 | 18,302 | -0.21(-0.97%) |
Mar 24, 2022 | 21.42 | 21.69 | 21.29 | 21.29 | 9,788 | -0.24(-1.09%) |
Mar 23, 2022 | 21.40 | 21.59 | 21.21 | 21.52 | 27,921 | +0.27(+1.29%) |
Mar 22, 2022 | 21.22 | 21.28 | 20.74 | 21.25 | 17,717 | +0.22(+1.03%) |
Mar 21, 2022 | 21.38 | 21.42 | 20.90 | 21.03 | 15,898 | -0.51(-2.39%) |
Mar 18, 2022 | 21.13 | 21.60 | 20.58 | 21.55 | 68,179 | +0.46(+2.17%) |
Mar 17, 2022 | 21.56 | 21.99 | 21.09 | 21.09 | 29,409 | -0.53(-2.47%) |
Mar 16, 2022 | 21.14 | 21.75 | 21.06 | 21.62 | 43,547 | +0.49(+2.30%) |
Mar 15, 2022 | 20.69 | 21.16 | 20.59 | 21.14 | 52,729 | +0.51(+2.50%) |
Mar 14, 2022 | 20.25 | 20.67 | 20.16 | 20.62 | 42,439 | +0.54(+2.70%) |
Mar 11, 2022 | 20.57 | 20.64 | 19.78 | 20.08 | 25,775 | -0.50(-2.41%) |
Mar 10, 2022 | 20.00 | 20.72 | 19.90 | 20.58 | 33,448 | +0.33(+1.62%) |
Mar 09, 2022 | 19.80 | 20.31 | 19.80 | 20.25 | 49,266 | +0.70(+3.59%) |
Mar 08, 2022 | 20.25 | 20.25 | 19.55 | 19.55 | 53,359 | -1.10(-5.35%) |
Mar 07, 2022 | 20.16 | 21.15 | 19.95 | 20.65 | 45,086 | +1.00(+5.10%) |
Mar 04, 2022 | 19.87 | 20.07 | 19.49 | 19.65 | 29,925 | -0.30(-1.50%) |
Mar 03, 2022 | 20.27 | 20.55 | 19.95 | 19.95 | 15,613 | -0.37(-1.84%) |
Mar 02, 2022 | 20.13 | 20.67 | 20.13 | 20.32 | 16,710 | +0.23(+1.16%) |
Mar 01, 2022 | 19.54 | 20.32 | 19.54 | 20.09 | 44,202 | +0.83(+4.33%) |
Feb 28, 2022 | 19.70 | 20.11 | 19.19 | 19.26 | 135,632 | -0.66(-3.34%) |
Feb 25, 2022 | 19.69 | 20.02 | 19.43 | 19.92 | 35,252 | +0.41(+2.11%) |
Feb 24, 2022 | 19.00 | 19.70 | 18.47 | 19.51 | 49,007 | +0.02(+0.10%) |
Feb 23, 2022 | 20.37 | 20.78 | 19.49 | 19.49 | 49,000 | -0.88(-4.32%) |
Feb 22, 2022 | 20.71 | 20.89 | 20.22 | 20.37 | 20,396 | -0.40(-1.94%) |
Feb 18, 2022 | 20.77 | 0 | -0.21(-0.98%) | |||
Feb 17, 2022 | 20.92 | 21.27 | 20.70 | 20.98 | 17,536 | -0.19(-0.88%) |
Feb 16, 2022 | 21.33 | 21.49 | 20.80 | 21.16 | 17,091 | -0.18(-0.83%) |
Feb 15, 2022 | 21.41 | 21.65 | 21.21 | 21.34 | 11,887 | +0.28(+1.33%) |
Feb 14, 2022 | 21.90 | 21.90 | 20.81 | 21.06 | 18,876 | -0.47(-2.17%) |
Feb 11, 2022 | 21.62 | 21.90 | 20.81 | 21.53 | 50,781 | -0.06(-0.26%) |
Feb 10, 2022 | 21.89 | 22.10 | 21.17 | 21.59 | 32,204 | -0.51(-2.33%) |
Feb 09, 2022 | 22.52 | 22.52 | 22.08 | 22.10 | 13,186 | -0.40(-1.79%) |
Feb 08, 2022 | 22.37 | 22.70 | 22.00 | 22.50 | 9,492 | +0.22(+0.97%) |
Feb 07, 2022 | 22.15 | 22.48 | 21.58 | 22.29 | 29,374 | +0.11(+0.51%) |
Feb 04, 2022 | 22.01 | 22.40 | 21.54 | 22.18 | 25,239 | +0.18(+0.81%) |
Feb 03, 2022 | 22.16 | 21.43 | 22.00 | 20,524 | -0.50(-2.21%) | |
Feb 02, 2022 | 22.02 | 22.92 | 22.02 | 22.49 | 22,426 | -0.23(-1.03%) |
Feb 01, 2022 | 22.36 | 22.85 | 21.61 | 22.73 | 15,651 | +0.21(+0.91%) |
Jan 31, 2022 | 21.71 | 22.72 | 22.52 | 31,002 | +0.72(+3.31%) | |
Jan 28, 2022 | 21.57 | 21.82 | 21.08 | 21.80 | 25,176 | +0.27(+1.26%) |
Jan 27, 2022 | 22.25 | 22.36 | 21.26 | 21.53 | 50,418 | -0.16(-0.73%) |
Jan 26, 2022 | 22.78 | 23.18 | 21.34 | 21.69 | 61,452 | -0.70(-3.14%) |
Jan 25, 2022 | 22.44 | 22.63 | 21.75 | 22.39 | 21,365 | -0.09(-0.42%) |
Jan 24, 2022 | 22.44 | 22.71 | 21.57 | 22.48 | 44,978 | -0.18(-0.78%) |
Jan 21, 2022 | 22.92 | 23.35 | 22.21 | 22.66 | 56,070 | -0.52(-2.26%) |
Jan 20, 2022 | 24.15 | 24.21 | 23.07 | 23.19 | 28,762 | -0.74(-3.09%) |
Jan 19, 2022 | 24.97 | 24.97 | 23.92 | 23.93 | 43,046 | -0.81(-3.26%) |
Jan 18, 2022 | 24.74 | 25.15 | 24.49 | 24.73 | 71,787 | -0.09(-0.38%) |
Jan 14, 2022 | 24.82 | 0 | +0.81(+3.39%) | |||
Jan 13, 2022 | 23.96 | 24.20 | 23.74 | 24.01 | 53,791 | +0.07(+0.31%) |
Jan 12, 2022 | 23.83 | 24.00 | 23.36 | 23.94 | 189,241 | +0.07(+0.27%) |
Jan 11, 2022 | 22.73 | 23.95 | 22.73 | 23.87 | 38,373 | +0.32(+1.35%) |
Jan 10, 2022 | 24.00 | 24.39 | 23.04 | 23.55 | 71,663 | -0.75(-3.08%) |
Jan 07, 2022 | 24.47 | 24.82 | 24.07 | 24.30 | 25,791 | -0.35(-1.41%) |
Jan 06, 2022 | 24.81 | 24.93 | 24.53 | 24.65 | 17,843 | -0.16(-0.64%) |
Jan 05, 2022 | 24.78 | 24.95 | 24.45 | 24.81 | 50,006 | -0.16(-0.64%) |
Jan 04, 2022 | 24.65 | 25.18 | 24.35 | 24.97 | 59,122 | +0.37(+1.48%) |