Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.25 | 20.49 | 19.83 | 19.99 | 19,634,946 | -0.33(-1.62%) |
Mar 30, 2022 | 21.25 | 21.34 | 20.00 | 20.32 | 11,025,203 | -1.14(-5.31%) |
Mar 29, 2022 | 21.41 | 21.66 | 21.22 | 21.46 | 2,897,951 | +0.28(+1.32%) |
Mar 28, 2022 | 21.33 | 21.42 | 20.77 | 21.18 | 3,840,904 | -0.45(-2.08%) |
Mar 25, 2022 | 21.19 | 21.71 | 21.19 | 21.63 | 3,460,620 | +0.46(+2.17%) |
Mar 24, 2022 | 21.24 | 21.35 | 21.01 | 21.17 | 3,698,333 | +0.09(+0.43%) |
Mar 23, 2022 | 21.69 | 21.69 | 21.06 | 21.08 | 4,195,391 | -0.63(-2.90%) |
Mar 22, 2022 | 21.53 | 21.98 | 21.46 | 21.71 | 4,701,051 | +0.42(+1.97%) |
Mar 21, 2022 | 21.19 | 21.61 | 21.06 | 21.29 | 4,466,279 | +0.21(+1.00%) |
Mar 18, 2022 | 21.03 | 21.21 | 20.40 | 21.08 | 11,325,457 | -0.01(-0.05%) |
Mar 17, 2022 | 21.06 | 21.21 | 20.57 | 21.09 | 3,548,475 | -0.29(-1.36%) |
Mar 16, 2022 | 20.80 | 21.39 | 20.77 | 21.38 | 4,973,554 | +0.76(+3.69%) |
Mar 15, 2022 | 20.72 | 20.82 | 20.25 | 20.62 | 3,561,350 | -0.01(-0.05%) |
Mar 14, 2022 | 20.50 | 20.95 | 20.37 | 20.63 | 5,436,573 | +0.32(+1.58%) |
Mar 11, 2022 | 20.53 | 21.00 | 20.29 | 20.31 | 3,399,390 | -0.16(-0.78%) |
Mar 10, 2022 | 20.17 | 20.66 | 20.05 | 20.47 | 4,926,865 | +0.08(+0.39%) |
Mar 09, 2022 | 20.38 | 20.89 | 20.24 | 20.39 | 5,766,865 | +0.59(+2.98%) |
Mar 08, 2022 | 20.31 | 20.62 | 19.66 | 19.80 | 9,248,039 | -0.27(-1.35%) |
Mar 07, 2022 | 20.33 | 21.05 | 20.06 | 20.07 | 9,052,008 | -0.16(-0.79%) |
Mar 04, 2022 | 20.30 | 20.30 | 19.78 | 20.23 | 3,943,696 | -0.55(-2.65%) |
Mar 03, 2022 | 20.66 | 20.80 | 20.32 | 20.78 | 3,418,314 | +0.24(+1.17%) |
Mar 02, 2022 | 19.73 | 20.73 | 19.70 | 20.54 | 6,053,659 | +1.11(+5.71%) |
Mar 01, 2022 | 20.77 | 20.91 | 19.25 | 19.43 | 8,533,251 | -1.65(-7.83%) |
Feb 28, 2022 | 20.59 | 21.09 | 20.43 | 21.08 | 4,847,569 | -0.09(-0.43%) |
Feb 25, 2022 | 20.09 | 21.19 | 20.54 | 21.17 | 3,520,019 | +1.22(+6.12%) |
Feb 24, 2022 | 19.93 | 20.01 | 19.14 | 19.95 | 6,761,637 | -0.78(-3.76%) |
Feb 23, 2022 | 21.10 | 21.31 | 20.61 | 20.73 | 4,895,603 | -0.26(-1.24%) |
Feb 22, 2022 | 20.63 | 21.20 | 20.54 | 20.99 | 5,844,470 | +0.23(+1.11%) |
Feb 18, 2022 | 20.76 | 0 | -0.06(-0.29%) | |||
Feb 17, 2022 | 21.15 | 21.15 | 20.71 | 20.82 | 2,231,341 | -0.52(-2.44%) |
Feb 16, 2022 | 20.96 | 21.41 | 20.93 | 21.34 | 2,514,509 | +0.18(+0.85%) |
Feb 15, 2022 | 20.97 | 21.24 | 20.90 | 21.16 | 3,062,917 | +0.44(+2.12%) |
Feb 14, 2022 | 20.85 | 21.20 | 20.58 | 20.72 | 3,226,559 | -0.24(-1.15%) |
Feb 11, 2022 | 20.84 | 21.50 | 20.81 | 20.96 | 4,667,338 | -0.10(-0.47%) |
Feb 10, 2022 | 21.06 | 21.46 | 20.98 | 21.06 | 5,540,254 | +0.06(+0.29%) |
Feb 09, 2022 | 21.32 | 21.33 | 20.93 | 21.00 | 3,137,695 | -0.25(-1.18%) |
Feb 08, 2022 | 20.94 | 21.31 | 20.78 | 21.25 | 6,054,678 | +0.66(+3.21%) |
Feb 07, 2022 | 20.58 | 20.76 | 20.31 | 20.59 | 3,662,635 | +0.00(+0.00%) |
Feb 04, 2022 | 19.97 | 20.72 | 19.97 | 20.59 | 4,099,352 | +0.65(+3.26%) |
Feb 03, 2022 | 19.80 | 20.07 | 19.94 | 6,474,763 | +0.20(+1.01%) | |
Feb 02, 2022 | 19.55 | 19.82 | 19.40 | 19.74 | 5,357,015 | +0.08(+0.41%) |
Feb 01, 2022 | 19.32 | 19.69 | 19.24 | 19.66 | 5,093,406 | +0.28(+1.44%) |
Jan 31, 2022 | 19.17 | 19.39 | 19.38 | 7,017,383 | -0.10(-0.50%) | |
Jan 28, 2022 | 19.04 | 19.49 | 18.85 | 19.48 | 4,829,764 | +0.39(+2.02%) |
Jan 27, 2022 | 19.13 | 19.68 | 18.94 | 19.09 | 4,431,237 | +0.11(+0.57%) |
Jan 26, 2022 | 18.96 | 19.11 | 18.62 | 18.98 | 5,926,788 | +0.29(+1.54%) |
Jan 25, 2022 | 18.87 | 18.94 | 18.33 | 18.69 | 7,553,556 | -0.35(-1.82%) |
Jan 24, 2022 | 18.10 | 19.10 | 17.81 | 19.04 | 7,136,375 | +0.68(+3.72%) |
Jan 21, 2022 | 18.99 | 19.00 | 18.20 | 18.36 | 5,110,601 | -0.76(-3.99%) |
Jan 20, 2022 | 20.25 | 20.68 | 19.06 | 19.12 | 4,823,578 | -1.04(-5.16%) |
Jan 19, 2022 | 20.92 | 20.92 | 20.15 | 20.16 | 5,243,483 | -0.74(-3.55%) |
Jan 18, 2022 | 21.24 | 21.40 | 20.78 | 20.90 | 4,531,721 | -0.32(-1.49%) |
Jan 14, 2022 | 21.22 | 0 | +0.24(+1.13%) | |||
Jan 13, 2022 | 20.58 | 21.08 | 20.58 | 20.98 | 4,579,020 | +0.47(+2.27%) |
Jan 12, 2022 | 20.36 | 20.59 | 20.33 | 20.52 | 3,903,284 | +0.16(+0.78%) |
Jan 11, 2022 | 20.22 | 20.40 | 19.98 | 20.36 | 3,538,286 | +0.25(+1.23%) |
Jan 10, 2022 | 20.31 | 20.52 | 19.90 | 20.11 | 7,191,365 | -0.09(-0.44%) |
Jan 07, 2022 | 19.81 | 20.24 | 19.55 | 20.20 | 5,129,028 | +0.52(+2.62%) |
Jan 06, 2022 | 19.28 | 19.90 | 19.24 | 19.69 | 5,507,325 | +0.75(+3.98%) |
Jan 05, 2022 | 18.96 | 19.24 | 18.85 | 18.93 | 6,479,620 | +0.12(+0.63%) |
Jan 04, 2022 | 18.33 | 19.04 | 18.33 | 18.81 | 5,543,453 | +0.69(+3.83%) |