Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.64 | 23.71 | 23.21 | 23.22 | 3,108,304 | -0.37(-1.56%) |
Mar 30, 2022 | 23.71 | 23.80 | 23.44 | 23.58 | 1,824,893 | -0.14(-0.61%) |
Mar 29, 2022 | 23.19 | 23.75 | 23.19 | 23.73 | 2,920,698 | +0.76(+3.33%) |
Mar 28, 2022 | 22.96 | 23.04 | 22.64 | 22.96 | 2,032,818 | +0.04(+0.16%) |
Mar 25, 2022 | 22.67 | 22.96 | 22.61 | 22.93 | 2,790,587 | +0.37(+1.63%) |
Mar 24, 2022 | 22.41 | 22.60 | 22.25 | 22.56 | 2,299,322 | +0.13(+0.60%) |
Mar 23, 2022 | 22.75 | 22.75 | 22.38 | 22.42 | 1,788,171 | -0.27(-1.19%) |
Mar 22, 2022 | 22.50 | 22.89 | 22.49 | 22.69 | 3,817,554 | +0.44(+1.98%) |
Mar 21, 2022 | 22.58 | 22.74 | 22.12 | 22.25 | 4,366,753 | -0.23(-1.04%) |
Mar 18, 2022 | 22.29 | 22.50 | 22.15 | 22.49 | 4,323,847 | -0.01(-0.04%) |
Mar 17, 2022 | 22.37 | 22.63 | 22.23 | 22.50 | 2,586,981 | +0.06(+0.28%) |
Mar 16, 2022 | 22.71 | 22.81 | 21.98 | 22.43 | 4,062,050 | +0.01(+0.04%) |
Mar 15, 2022 | 22.16 | 22.45 | 22.08 | 22.42 | 2,071,645 | +0.39(+1.76%) |
Mar 14, 2022 | 22.48 | 22.75 | 21.94 | 22.04 | 2,963,931 | -0.33(-1.49%) |
Mar 11, 2022 | 22.79 | 22.93 | 22.36 | 22.37 | 3,067,825 | -0.19(-0.84%) |
Mar 10, 2022 | 22.47 | 22.56 | 2,931,700 | -0.20(-0.87%) | ||
Mar 09, 2022 | 23.03 | 23.31 | 22.68 | 22.76 | 3,047,985 | +0.17(+0.76%) |
Mar 08, 2022 | 22.39 | 22.93 | 22.20 | 22.59 | 3,975,651 | +0.34(+1.54%) |
Mar 07, 2022 | 22.80 | 22.94 | 22.19 | 22.24 | 3,270,793 | -0.62(-2.71%) |
Mar 04, 2022 | 22.44 | 22.90 | 22.13 | 22.86 | 3,420,305 | +0.05(+0.20%) |
Mar 03, 2022 | 22.91 | 23.02 | 22.61 | 22.82 | 4,080,027 | +0.06(+0.28%) |
Mar 02, 2022 | 22.40 | 22.94 | 22.22 | 22.76 | 7,608,286 | +0.59(+2.68%) |
Mar 01, 2022 | 22.50 | 22.67 | 21.89 | 22.16 | 4,284,120 | -0.43(-1.91%) |
Feb 28, 2022 | 22.57 | 23.09 | 22.28 | 22.59 | 4,901,075 | -0.47(-2.03%) |
Feb 25, 2022 | 22.52 | 23.08 | 22.53 | 23.06 | 2,682,507 | +0.71(+3.18%) |
Feb 24, 2022 | 21.49 | 22.46 | 21.26 | 22.35 | 3,190,392 | +0.31(+1.43%) |
Feb 23, 2022 | 22.72 | 22.92 | 21.96 | 22.04 | 2,446,228 | -0.48(-2.12%) |
Feb 22, 2022 | 22.73 | 22.76 | 22.25 | 22.51 | 3,304,973 | -0.29(-1.26%) |
Feb 18, 2022 | 22.80 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 22.81 | 23.09 | 22.70 | 22.79 | 3,168,325 | -0.15(-0.67%) |
Feb 16, 2022 | 22.51 | 23.08 | 22.50 | 22.95 | 3,325,737 | +0.49(+2.20%) |
Feb 15, 2022 | 22.32 | 22.70 | 22.23 | 22.45 | 4,322,836 | +0.30(+1.34%) |
Feb 14, 2022 | 22.69 | 22.80 | 22.10 | 22.15 | 3,716,929 | -0.50(-2.22%) |
Feb 11, 2022 | 22.86 | 23.12 | 22.36 | 22.66 | 3,553,853 | -0.12(-0.51%) |
Feb 10, 2022 | 22.81 | 23.52 | 22.62 | 22.77 | 3,973,982 | -0.29(-1.25%) |
Feb 09, 2022 | 22.92 | 23.23 | 22.82 | 23.06 | 3,354,031 | +0.40(+1.79%) |
Feb 08, 2022 | 23.14 | 23.14 | 22.32 | 22.66 | 4,200,168 | +0.32(+1.45%) |
Feb 07, 2022 | 22.49 | 22.75 | 22.30 | 22.33 | 4,095,230 | -0.11(-0.48%) |
Feb 04, 2022 | 22.39 | 22.70 | 22.03 | 22.44 | 2,941,174 | -0.23(-1.03%) |
Feb 03, 2022 | 22.79 | 23.04 | 22.64 | 22.68 | 2,333,083 | -0.22(-0.98%) |
Feb 02, 2022 | 22.63 | 22.95 | 22.50 | 22.90 | 2,330,701 | +0.30(+1.31%) |
Feb 01, 2022 | 22.82 | 22.95 | 22.39 | 22.60 | 3,275,633 | -0.21(-0.91%) |
Jan 31, 2022 | 22.28 | 22.82 | 22.81 | 3,037,933 | +0.26(+1.16%) | |
Jan 28, 2022 | 21.82 | 22.56 | 21.61 | 22.55 | 4,092,119 | +0.76(+3.47%) |
Jan 27, 2022 | 22.49 | 22.89 | 21.74 | 21.79 | 3,517,747 | -0.52(-2.34%) |
Jan 26, 2022 | 22.45 | 22.98 | 22.17 | 22.32 | 6,751,695 | +0.19(+0.85%) |
Jan 25, 2022 | 21.64 | 22.28 | 21.35 | 22.13 | 3,189,184 | +0.12(+0.53%) |
Jan 24, 2022 | 21.42 | 22.10 | 20.93 | 22.01 | 3,738,359 | +0.14(+0.66%) |
Jan 21, 2022 | 22.00 | 22.29 | 21.76 | 21.87 | 3,174,322 | -0.19(-0.86%) |
Jan 20, 2022 | 22.61 | 22.86 | 22.01 | 22.05 | 3,179,890 | -0.59(-2.62%) |
Jan 19, 2022 | 23.58 | 23.68 | 22.63 | 22.65 | 3,171,550 | -0.89(-3.78%) |
Jan 18, 2022 | 23.92 | 23.92 | 23.36 | 23.54 | 3,348,484 | -0.31(-1.32%) |
Jan 14, 2022 | 23.85 | 0 | -0.22(-0.90%) | |||
Jan 13, 2022 | 23.98 | 24.42 | 23.93 | 24.07 | 5,900,359 | +0.25(+1.06%) |
Jan 12, 2022 | 23.42 | 23.82 | 23.41 | 23.82 | 5,544,585 | +0.33(+1.42%) |
Jan 11, 2022 | 23.43 | 23.60 | 22.89 | 23.48 | 3,248,875 | +0.09(+0.38%) |
Jan 10, 2022 | 23.22 | 23.45 | 23.03 | 23.39 | 2,934,494 | +0.30(+1.28%) |
Jan 07, 2022 | 22.95 | 23.38 | 22.89 | 23.10 | 3,809,484 | +0.00(+0.00%) |
Jan 06, 2022 | 23.06 | 23.22 | 22.84 | 23.10 | 2,173,606 | +0.22(+0.98%) |
Jan 05, 2022 | 23.22 | 23.46 | 22.83 | 22.87 | 3,067,584 | -0.35(-1.51%) |
Jan 04, 2022 | 22.87 | 23.31 | 22.85 | 23.22 | 2,852,833 | +0.51(+2.26%) |