Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.97 | 21.25 | 20.97 | 21.03 | 4,799,185 | +0.13(+0.61%) |
Mar 30, 2022 | 21.13 | 21.27 | 20.85 | 20.90 | 4,279,593 | -0.05(-0.23%) |
Mar 29, 2022 | 20.70 | 20.97 | 20.53 | 20.95 | 4,094,439 | +0.30(+1.47%) |
Mar 28, 2022 | 20.53 | 20.72 | 20.33 | 20.64 | 3,138,812 | +0.09(+0.43%) |
Mar 25, 2022 | 20.79 | 20.79 | 20.24 | 20.56 | 3,907,250 | -0.24(-1.17%) |
Mar 24, 2022 | 20.67 | 20.80 | 20.37 | 20.80 | 3,120,775 | +0.32(+1.57%) |
Mar 23, 2022 | 20.50 | 20.84 | 20.33 | 20.48 | 5,076,597 | -0.32(-1.55%) |
Mar 22, 2022 | 20.53 | 20.89 | 20.48 | 20.80 | 4,979,253 | +0.28(+1.38%) |
Mar 21, 2022 | 20.60 | 20.71 | 20.27 | 20.52 | 4,601,095 | -0.15(-0.71%) |
Mar 18, 2022 | 20.34 | 20.79 | 20.27 | 20.66 | 5,962,787 | +0.07(+0.33%) |
Mar 17, 2022 | 20.22 | 20.66 | 20.18 | 20.60 | 5,122,230 | +0.25(+1.25%) |
Mar 16, 2022 | 20.10 | 20.37 | 19.65 | 20.34 | 7,051,351 | +0.53(+2.66%) |
Mar 15, 2022 | 19.50 | 19.81 | 19.19 | 19.81 | 5,747,065 | +0.31(+1.60%) |
Mar 14, 2022 | 20.22 | 20.22 | 19.34 | 19.50 | 7,321,160 | -0.73(-3.62%) |
Mar 11, 2022 | 20.81 | 20.98 | 20.22 | 20.23 | 6,391,260 | -0.31(-1.52%) |
Mar 10, 2022 | 20.66 | 20.68 | 20.16 | 20.55 | 5,721,457 | -0.29(-1.41%) |
Mar 09, 2022 | 20.73 | 21.01 | 20.31 | 20.84 | 13,167,999 | +0.06(+0.28%) |
Mar 08, 2022 | 20.10 | 21.11 | 19.95 | 20.78 | 18,089,070 | +1.34(+6.88%) |
Mar 07, 2022 | 19.55 | 19.72 | 19.38 | 19.44 | 12,267,141 | +0.47(+2.47%) |
Mar 04, 2022 | 19.02 | 19.22 | 18.75 | 18.97 | 6,311,962 | -0.15(-0.77%) |
Mar 03, 2022 | 19.49 | 19.50 | 18.99 | 19.12 | 7,412,016 | -0.60(-3.02%) |
Mar 02, 2022 | 19.93 | 19.95 | 19.45 | 19.72 | 5,862,668 | -0.32(-1.61%) |
Mar 01, 2022 | 20.13 | 20.21 | 19.66 | 20.04 | 9,265,272 | -0.20(-0.97%) |
Feb 28, 2022 | 19.80 | 20.44 | 19.75 | 20.23 | 13,759,581 | +1.24(+6.53%) |
Feb 25, 2022 | 18.67 | 19.00 | 18.63 | 18.99 | 6,759,340 | +0.52(+2.80%) |
Feb 24, 2022 | 16.82 | 18.57 | 16.81 | 18.48 | 14,578,060 | +1.31(+7.63%) |
Feb 23, 2022 | 17.59 | 17.65 | 17.12 | 17.17 | 4,739,002 | -0.12(-0.68%) |
Feb 22, 2022 | 17.45 | 17.58 | 17.15 | 17.28 | 6,734,324 | -0.44(-2.48%) |
Feb 18, 2022 | 17.72 | 0 | -0.33(-1.84%) | |||
Feb 17, 2022 | 18.20 | 18.34 | 17.99 | 18.06 | 6,151,545 | -0.25(-1.39%) |
Feb 16, 2022 | 18.15 | 18.36 | 17.95 | 18.31 | 3,256,423 | +0.01(+0.05%) |
Feb 15, 2022 | 17.92 | 18.33 | 17.90 | 18.30 | 5,450,681 | +0.88(+5.05%) |
Feb 14, 2022 | 17.46 | 17.72 | 17.24 | 17.42 | 4,958,002 | -0.14(-0.78%) |
Feb 11, 2022 | 18.14 | 18.19 | 17.46 | 17.56 | 4,464,319 | -0.47(-2.60%) |
Feb 10, 2022 | 18.05 | 18.59 | 17.96 | 18.03 | 5,440,027 | -0.47(-2.54%) |
Feb 09, 2022 | 18.72 | 18.72 | 18.32 | 18.50 | 6,737,088 | +0.64(+3.61%) |
Feb 08, 2022 | 17.60 | 17.88 | 17.51 | 17.85 | 4,830,684 | +0.04(+0.22%) |
Feb 07, 2022 | 17.82 | 18.04 | 17.73 | 17.81 | 4,526,919 | -0.11(-0.60%) |
Feb 04, 2022 | 17.60 | 18.08 | 17.56 | 17.92 | 5,198,647 | +0.17(+0.94%) |
Feb 03, 2022 | 17.96 | 17.65 | 17.75 | 7,031,605 | -0.46(-2.52%) | |
Feb 02, 2022 | 18.48 | 18.49 | 18.14 | 18.21 | 5,998,822 | -0.08(-0.43%) |
Feb 01, 2022 | 18.37 | 18.37 | 17.97 | 18.29 | 5,860,360 | -0.03(-0.16%) |
Jan 31, 2022 | 17.39 | 18.34 | 18.32 | 6,130,139 | +0.97(+5.57%) | |
Jan 28, 2022 | 17.10 | 17.35 | 16.82 | 17.35 | 7,446,512 | +0.16(+0.91%) |
Jan 27, 2022 | 17.61 | 17.68 | 17.16 | 17.20 | 7,163,569 | -0.27(-1.57%) |
Jan 26, 2022 | 18.02 | 18.11 | 17.33 | 17.47 | 9,477,377 | +0.06(+0.34%) |
Jan 25, 2022 | 17.44 | 17.64 | 17.18 | 17.41 | 9,125,556 | -0.54(-2.99%) |
Jan 24, 2022 | 17.23 | 17.97 | 17.03 | 17.95 | 14,148,847 | +0.07(+0.38%) |
Jan 21, 2022 | 18.33 | 18.36 | 17.83 | 17.88 | 12,978,310 | -0.66(-3.58%) |
Jan 20, 2022 | 18.83 | 19.18 | 18.52 | 18.54 | 7,930,043 | +0.12(+0.64%) |
Jan 19, 2022 | 18.57 | 18.73 | 18.42 | 18.43 | 6,273,114 | -0.05(-0.26%) |
Jan 18, 2022 | 18.64 | 18.82 | 18.47 | 18.48 | 7,377,961 | -0.53(-2.78%) |
Jan 14, 2022 | 19.00 | 0 | -0.12(-0.61%) | |||
Jan 13, 2022 | 19.63 | 19.71 | 19.11 | 19.12 | 5,051,871 | -0.21(-1.11%) |
Jan 12, 2022 | 19.45 | 19.54 | 19.20 | 19.34 | 4,749,756 | +0.05(+0.25%) |
Jan 11, 2022 | 19.15 | 19.35 | 19.00 | 19.29 | 5,842,181 | +0.17(+0.87%) |
Jan 10, 2022 | 18.99 | 19.14 | 18.68 | 19.12 | 7,934,830 | -0.09(-0.46%) |
Jan 07, 2022 | 19.24 | 19.50 | 19.11 | 19.21 | 4,628,455 | -0.09(-0.46%) |
Jan 06, 2022 | 19.43 | 19.54 | 19.05 | 19.30 | 7,820,488 | -0.27(-1.40%) |
Jan 05, 2022 | 20.36 | 20.36 | 19.57 | 19.57 | 7,674,340 | -0.96(-4.66%) |
Jan 04, 2022 | 20.87 | 20.87 | 20.27 | 20.53 | 5,321,816 | -0.32(-1.55%) |