Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.65 | 21.67 | 21.11 | 21.13 | 221,190 | -0.48(-2.22%) |
Mar 30, 2022 | 21.59 | 21.77 | 21.45 | 21.61 | 190,635 | +0.08(+0.37%) |
Mar 29, 2022 | 21.14 | 21.87 | 21.14 | 21.53 | 245,909 | +0.52(+2.50%) |
Mar 28, 2022 | 21.40 | 21.47 | 20.97 | 21.01 | 215,342 | -0.47(-2.19%) |
Mar 25, 2022 | 21.20 | 21.68 | 21.09 | 21.48 | 239,204 | +0.42(+1.98%) |
Mar 24, 2022 | 20.82 | 21.31 | 20.80 | 21.06 | 216,858 | +0.36(+1.76%) |
Mar 23, 2022 | 20.75 | 21.13 | 20.66 | 20.70 | 220,707 | -0.29(-1.40%) |
Mar 22, 2022 | 20.75 | 21.14 | 20.75 | 20.99 | 238,507 | +0.26(+1.24%) |
Mar 21, 2022 | 20.91 | 21.16 | 20.66 | 20.73 | 203,442 | -0.21(-1.02%) |
Mar 18, 2022 | 20.49 | 20.96 | 20.47 | 20.95 | 488,140 | +0.46(+2.26%) |
Mar 17, 2022 | 20.44 | 20.60 | 20.36 | 20.48 | 170,448 | +0.03(+0.13%) |
Mar 16, 2022 | 20.30 | 20.60 | 20.06 | 20.46 | 180,412 | +0.24(+1.19%) |
Mar 15, 2022 | 19.60 | 20.27 | 19.52 | 20.22 | 230,095 | +0.74(+3.79%) |
Mar 14, 2022 | 19.56 | 19.89 | 19.42 | 19.48 | 332,530 | -0.04(-0.23%) |
Mar 11, 2022 | 20.31 | 20.39 | 19.52 | 19.52 | 418,021 | -0.58(-2.87%) |
Mar 10, 2022 | 20.29 | 20.55 | 19.93 | 20.10 | 268,046 | -0.35(-1.70%) |
Mar 09, 2022 | 20.61 | 21.04 | 20.43 | 20.45 | 269,987 | +0.06(+0.31%) |
Mar 08, 2022 | 20.63 | 20.97 | 20.36 | 20.39 | 255,995 | -0.38(-1.84%) |
Mar 07, 2022 | 21.52 | 21.52 | 20.54 | 20.77 | 424,266 | -0.84(-3.91%) |
Mar 04, 2022 | 21.30 | 21.64 | 21.14 | 21.61 | 440,595 | +0.22(+1.04%) |
Mar 03, 2022 | 20.96 | 21.55 | 20.84 | 21.39 | 338,864 | +0.63(+3.04%) |
Mar 02, 2022 | 20.59 | 20.94 | 20.16 | 20.76 | 343,020 | +0.14(+0.69%) |
Mar 01, 2022 | 21.02 | 21.19 | 20.34 | 20.62 | 310,182 | -0.51(-2.40%) |
Feb 28, 2022 | 21.09 | 21.25 | 20.58 | 21.12 | 405,191 | -0.26(-1.21%) |
Feb 25, 2022 | 20.94 | 21.40 | 20.22 | 21.38 | 509,561 | +0.19(+0.88%) |
Feb 24, 2022 | 20.45 | 21.23 | 20.05 | 21.20 | 421,527 | +0.36(+1.71%) |
Feb 23, 2022 | 21.33 | 21.72 | 20.83 | 20.84 | 750,081 | -0.24(-1.14%) |
Feb 22, 2022 | 20.32 | 21.20 | 20.22 | 21.08 | 524,673 | +0.58(+2.82%) |
Feb 18, 2022 | 20.50 | 0 | -0.74(-3.47%) | |||
Feb 17, 2022 | 21.60 | 21.77 | 21.23 | 21.24 | 181,760 | -0.60(-2.77%) |
Feb 16, 2022 | 22.09 | 22.32 | 21.57 | 21.85 | 217,748 | -0.26(-1.17%) |
Feb 15, 2022 | 21.96 | 22.22 | 21.75 | 22.10 | 250,899 | +0.23(+1.06%) |
Feb 14, 2022 | 21.92 | 22.19 | 21.76 | 21.87 | 311,592 | -0.28(-1.24%) |
Feb 11, 2022 | 22.41 | 22.66 | 22.00 | 22.15 | 227,731 | -0.29(-1.31%) |
Feb 10, 2022 | 22.80 | 23.14 | 22.36 | 22.44 | 377,902 | -0.61(-2.66%) |
Feb 09, 2022 | 23.07 | 23.25 | 22.90 | 23.05 | 135,484 | +0.05(+0.23%) |
Feb 08, 2022 | 22.97 | 23.27 | 22.80 | 23.00 | 130,243 | +0.01(+0.04%) |
Feb 07, 2022 | 23.37 | 23.47 | 22.80 | 22.99 | 182,020 | -0.46(-1.97%) |
Feb 04, 2022 | 23.12 | 23.87 | 23.03 | 23.45 | 256,028 | +0.35(+1.50%) |
Feb 03, 2022 | 23.82 | 23.05 | 23.11 | 196,724 | -0.90(-3.74%) | |
Feb 02, 2022 | 23.46 | 24.10 | 23.46 | 24.01 | 432,760 | +0.52(+2.20%) |
Feb 01, 2022 | 22.34 | 23.50 | 22.33 | 23.49 | 379,811 | +1.12(+5.01%) |
Jan 31, 2022 | 21.89 | 22.40 | 22.37 | 226,982 | +0.38(+1.74%) | |
Jan 28, 2022 | 21.87 | 22.00 | 21.41 | 21.99 | 273,307 | +0.00(+0.00%) |
Jan 27, 2022 | 22.20 | 22.65 | 21.82 | 21.99 | 208,880 | -0.08(-0.36%) |
Jan 26, 2022 | 22.17 | 22.67 | 21.90 | 22.07 | 283,424 | +0.26(+1.18%) |
Jan 25, 2022 | 21.99 | 22.23 | 21.59 | 21.81 | 469,367 | -0.58(-2.58%) |
Jan 24, 2022 | 22.35 | 22.41 | 21.49 | 22.39 | 472,514 | -0.34(-1.49%) |
Jan 21, 2022 | 23.07 | 23.42 | 22.71 | 22.73 | 342,163 | -0.46(-1.99%) |
Jan 20, 2022 | 23.34 | 23.88 | 23.15 | 23.19 | 434,382 | -0.13(-0.57%) |
Jan 19, 2022 | 23.69 | 23.69 | 22.96 | 23.32 | 677,820 | -0.51(-2.13%) |
Jan 18, 2022 | 24.01 | 24.16 | 23.73 | 23.83 | 330,262 | -0.42(-1.72%) |
Jan 14, 2022 | 24.25 | 0 | -0.47(-1.91%) | |||
Jan 13, 2022 | 24.81 | 25.07 | 24.65 | 24.72 | 384,932 | -0.20(-0.82%) |
Jan 12, 2022 | 24.81 | 25.12 | 24.61 | 24.92 | 413,844 | +0.05(+0.21%) |
Jan 11, 2022 | 24.96 | 24.97 | 24.65 | 24.87 | 395,026 | +0.00(+0.00%) |
Jan 10, 2022 | 24.94 | 25.00 | 24.43 | 24.87 | 398,929 | -0.34(-1.36%) |
Jan 07, 2022 | 25.47 | 25.55 | 24.97 | 25.21 | 350,201 | -0.31(-1.21%) |
Jan 06, 2022 | 25.73 | 25.95 | 25.29 | 25.52 | 877,945 | +0.18(+0.70%) |
Jan 05, 2022 | 26.35 | 26.39 | 25.27 | 25.34 | 524,655 | -0.94(-3.59%) |
Jan 04, 2022 | 26.51 | 27.19 | 26.25 | 26.29 | 523,876 | -1.01(-3.71%) |