Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.57 | 25.14 | 24.36 | 24.95 | 4,198,243 | +0.00(+0.00%) |
Mar 30, 2022 | 25.82 | 26.49 | 24.85 | 24.95 | 7,141,890 | -1.12(-4.31%) |
Mar 29, 2022 | 25.45 | 26.27 | 25.17 | 26.07 | 3,889,760 | +0.98(+3.93%) |
Mar 28, 2022 | 24.58 | 25.14 | 24.24 | 25.09 | 3,177,124 | +0.19(+0.78%) |
Mar 25, 2022 | 24.88 | 25.38 | 24.58 | 24.89 | 4,132,303 | +0.22(+0.89%) |
Mar 24, 2022 | 24.09 | 24.86 | 23.94 | 24.67 | 4,438,769 | +0.74(+3.09%) |
Mar 23, 2022 | 24.63 | 24.84 | 23.71 | 23.93 | 5,090,462 | -0.90(-3.64%) |
Mar 22, 2022 | 24.32 | 25.23 | 24.29 | 24.84 | 5,172,167 | +0.69(+2.88%) |
Mar 21, 2022 | 24.66 | 24.81 | 24.01 | 24.14 | 5,278,358 | -0.41(-1.67%) |
Mar 18, 2022 | 23.58 | 24.62 | 23.48 | 24.55 | 6,277,665 | +0.69(+2.91%) |
Mar 17, 2022 | 23.73 | 24.01 | 23.00 | 23.86 | 4,976,446 | +0.53(+2.27%) |
Mar 16, 2022 | 22.74 | 23.97 | 22.41 | 23.33 | 6,494,854 | +0.75(+3.32%) |
Mar 15, 2022 | 22.04 | 22.74 | 21.91 | 22.58 | 5,445,986 | +0.44(+1.98%) |
Mar 14, 2022 | 21.03 | 22.17 | 20.87 | 22.14 | 6,686,127 | +1.13(+5.39%) |
Mar 11, 2022 | 21.96 | 22.11 | 20.87 | 21.01 | 5,704,179 | -0.89(-4.05%) |
Mar 10, 2022 | 21.92 | 21.28 | 21.89 | 5,695,897 | -0.05(-0.25%) | |
Mar 09, 2022 | 22.84 | 23.27 | 21.91 | 21.95 | 6,897,656 | -0.31(-1.40%) |
Mar 08, 2022 | 21.62 | 23.35 | 21.13 | 22.26 | 11,672,885 | +0.85(+3.97%) |
Mar 07, 2022 | 22.21 | 22.73 | 21.14 | 21.41 | 10,056,568 | -0.76(-3.42%) |
Mar 04, 2022 | 23.37 | 23.76 | 21.72 | 22.17 | 13,139,042 | -1.30(-5.53%) |
Mar 03, 2022 | 24.72 | 24.72 | 23.25 | 23.47 | 18,567,594 | -1.14(-4.64%) |
Mar 02, 2022 | 22.80 | 25.13 | 22.39 | 24.61 | 74,941,680 | +6.75(+37.82%) |
Mar 01, 2022 | 18.88 | 19.31 | 17.69 | 17.86 | 15,677,660 | -1.10(-5.79%) |
Feb 28, 2022 | 18.90 | 19.05 | 18.17 | 18.95 | 10,522,201 | -0.13(-0.67%) |
Feb 25, 2022 | 18.73 | 19.09 | 18.68 | 19.08 | 4,273,232 | +0.38(+2.05%) |
Feb 24, 2022 | 17.15 | 18.76 | 17.04 | 18.70 | 6,617,022 | +0.82(+4.60%) |
Feb 23, 2022 | 18.61 | 18.73 | 17.72 | 17.87 | 8,518,069 | -0.63(-3.41%) |
Feb 22, 2022 | 19.95 | 20.27 | 18.46 | 18.50 | 6,470,111 | -1.24(-6.29%) |
Feb 18, 2022 | 19.75 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.42 | 20.85 | 19.36 | 19.51 | 4,554,151 | -1.19(-5.74%) |
Feb 16, 2022 | 20.08 | 20.93 | 20.08 | 20.70 | 5,551,714 | +0.01(+0.04%) |
Feb 15, 2022 | 20.10 | 20.72 | 20.05 | 20.69 | 5,449,911 | +1.03(+5.25%) |
Feb 14, 2022 | 19.78 | 20.08 | 19.38 | 19.66 | 5,907,432 | -0.19(-0.97%) |
Feb 11, 2022 | 20.82 | 21.01 | 19.78 | 19.85 | 7,219,596 | -1.36(-6.42%) |
Feb 10, 2022 | 21.40 | 22.10 | 21.03 | 21.21 | 3,589,081 | -0.43(-1.98%) |
Feb 09, 2022 | 21.13 | 21.68 | 21.13 | 21.64 | 3,261,824 | +0.60(+2.87%) |
Feb 08, 2022 | 20.41 | 21.42 | 20.37 | 21.04 | 4,037,445 | +0.78(+3.83%) |
Feb 07, 2022 | 20.30 | 20.72 | 20.01 | 20.26 | 3,866,634 | +0.16(+0.77%) |
Feb 04, 2022 | 19.65 | 20.26 | 19.37 | 20.10 | 4,837,039 | +0.46(+2.33%) |
Feb 03, 2022 | 19.89 | 19.61 | 19.65 | 3,921,000 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.19 | 21.26 | 19.98 | 20.19 | 4,347,910 | -0.89(-4.21%) |
Feb 01, 2022 | 20.60 | 21.41 | 20.36 | 21.07 | 5,135,406 | +0.51(+2.49%) |
Jan 31, 2022 | 19.85 | 20.56 | 20.56 | 4,568,393 | +0.59(+2.97%) | |
Jan 28, 2022 | 19.90 | 20.19 | 18.70 | 19.97 | 6,618,404 | -0.06(-0.32%) |
Jan 27, 2022 | 20.42 | 20.90 | 19.82 | 20.03 | 5,139,721 | -0.07(-0.36%) |
Jan 26, 2022 | 20.93 | 21.18 | 19.89 | 20.10 | 6,826,291 | -0.50(-2.44%) |
Jan 25, 2022 | 20.02 | 20.92 | 19.95 | 20.61 | 6,297,298 | -0.04(-0.18%) |
Jan 24, 2022 | 19.07 | 20.66 | 18.39 | 20.64 | 12,233,406 | +2.37(+12.95%) |
Jan 21, 2022 | 18.86 | 18.99 | 17.95 | 18.28 | 7,707,386 | -0.82(-4.31%) |
Jan 20, 2022 | 20.03 | 20.67 | 19.02 | 19.10 | 6,738,158 | -0.84(-4.22%) |
Jan 19, 2022 | 20.22 | 20.73 | 19.89 | 19.94 | 4,513,395 | -0.19(-0.95%) |
Jan 18, 2022 | 19.98 | 20.53 | 19.66 | 20.13 | 5,918,869 | -0.21(-1.03%) |
Jan 14, 2022 | 20.34 | 0 | -1.09(-5.07%) | |||
Jan 13, 2022 | 21.46 | 22.11 | 21.33 | 21.43 | 5,687,159 | +0.21(+0.99%) |
Jan 12, 2022 | 21.83 | 22.03 | 20.89 | 21.22 | 5,973,461 | -0.40(-1.86%) |
Jan 11, 2022 | 21.00 | 21.68 | 20.83 | 21.62 | 4,058,030 | +0.72(+3.45%) |
Jan 10, 2022 | 21.17 | 21.17 | 19.95 | 20.90 | 4,194,056 | -0.30(-1.42%) |
Jan 07, 2022 | 21.13 | 21.53 | 20.96 | 21.20 | 3,004,486 | -0.25(-1.15%) |
Jan 06, 2022 | 21.17 | 21.64 | 20.32 | 21.45 | 4,564,495 | +0.55(+2.62%) |
Jan 05, 2022 | 22.13 | 22.37 | 20.89 | 20.90 | 5,366,212 | -1.23(-5.57%) |
Jan 04, 2022 | 21.67 | 22.42 | 21.66 | 22.13 | 6,718,059 | +0.22(+1.00%) |