Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.29 | 21.53 | 21.02 | 21.02 | 13,619,003 | -0.27(-1.29%) |
Mar 30, 2022 | 21.12 | 21.37 | 21.12 | 21.29 | 16,245,125 | +0.27(+1.30%) |
Mar 29, 2022 | 20.34 | 21.05 | 20.23 | 21.02 | 25,129,366 | +0.26(+1.24%) |
Mar 28, 2022 | 20.66 | 20.84 | 20.51 | 20.76 | 22,061,490 | -0.27(-1.26%) |
Mar 25, 2022 | 20.81 | 21.11 | 20.72 | 21.03 | 19,815,370 | +0.03(+0.16%) |
Mar 24, 2022 | 21.21 | 21.39 | 20.92 | 20.99 | 20,692,274 | -0.06(-0.28%) |
Mar 23, 2022 | 20.91 | 21.07 | 20.70 | 21.05 | 19,835,602 | +0.29(+1.40%) |
Mar 22, 2022 | 20.80 | 20.90 | 20.43 | 20.76 | 19,044,242 | -0.06(-0.29%) |
Mar 21, 2022 | 20.48 | 21.08 | 20.46 | 20.82 | 24,906,648 | +0.37(+1.80%) |
Mar 18, 2022 | 20.65 | 20.69 | 20.33 | 20.45 | 42,539,436 | -0.18(-0.87%) |
Mar 17, 2022 | 20.48 | 21.03 | 20.45 | 20.63 | 26,668,030 | +0.40(+1.99%) |
Mar 16, 2022 | 20.21 | 20.51 | 19.88 | 20.23 | 27,976,484 | -0.14(-0.67%) |
Mar 15, 2022 | 19.55 | 20.60 | 19.55 | 20.37 | 30,605,776 | +0.11(+0.55%) |
Mar 14, 2022 | 20.35 | 20.57 | 20.03 | 20.26 | 26,989,180 | -0.61(-2.92%) |
Mar 11, 2022 | 20.33 | 21.05 | 20.12 | 20.87 | 23,224,416 | -0.12(-0.57%) |
Mar 10, 2022 | 20.93 | 20.80 | 20.99 | 31,582,330 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.33 | 21.11 | 20.05 | 20.85 | 45,683,420 | -0.88(-4.06%) |
Mar 08, 2022 | 21.50 | 22.34 | 20.98 | 21.73 | 78,421,832 | +0.43(+2.01%) |
Mar 07, 2022 | 20.88 | 21.41 | 20.51 | 21.30 | 45,643,464 | +0.57(+2.73%) |
Mar 04, 2022 | 20.33 | 20.98 | 20.20 | 20.74 | 41,894,252 | +0.54(+2.67%) |
Mar 03, 2022 | 19.81 | 20.31 | 19.81 | 20.20 | 27,890,224 | +0.36(+1.81%) |
Mar 02, 2022 | 19.56 | 20.02 | 19.42 | 19.84 | 27,172,842 | -0.27(-1.32%) |
Mar 01, 2022 | 19.49 | 20.14 | 19.48 | 20.10 | 37,415,420 | +0.76(+3.94%) |
Feb 28, 2022 | 19.61 | 19.63 | 19.13 | 19.34 | 27,840,220 | +0.01(+0.04%) |
Feb 25, 2022 | 18.99 | 19.38 | 19.04 | 19.33 | 26,259,770 | +0.21(+1.11%) |
Feb 24, 2022 | 19.89 | 20.01 | 18.74 | 19.12 | 62,932,576 | -0.25(-1.27%) |
Feb 23, 2022 | 19.26 | 19.66 | 19.26 | 19.37 | 28,039,700 | +0.05(+0.26%) |
Feb 22, 2022 | 19.65 | 19.88 | 19.14 | 19.32 | 35,139,204 | -0.31(-1.60%) |
Feb 18, 2022 | 19.63 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.12 | 19.91 | 19.01 | 19.71 | 55,025,868 | +0.85(+4.50%) |
Feb 16, 2022 | 17.93 | 19.04 | 17.92 | 18.86 | 49,149,680 | +1.31(+7.50%) |
Feb 15, 2022 | 17.38 | 17.59 | 17.21 | 17.54 | 26,277,816 | -0.35(-1.94%) |
Feb 14, 2022 | 17.58 | 17.98 | 17.57 | 17.89 | 44,792,924 | +0.35(+1.98%) |
Feb 11, 2022 | 16.41 | 17.70 | 16.36 | 17.54 | 37,892,572 | +1.17(+7.15%) |
Feb 10, 2022 | 16.68 | 16.86 | 16.32 | 16.37 | 18,254,980 | -0.36(-2.18%) |
Feb 09, 2022 | 16.87 | 16.94 | 16.71 | 16.74 | 13,443,097 | -0.08(-0.45%) |
Feb 08, 2022 | 16.64 | 16.81 | 16.57 | 16.81 | 16,184,626 | +0.20(+1.23%) |
Feb 07, 2022 | 16.41 | 16.68 | 16.28 | 16.61 | 15,568,455 | +0.33(+2.03%) |
Feb 04, 2022 | 16.11 | 16.45 | 16.08 | 16.28 | 16,689,724 | +0.11(+0.68%) |
Feb 03, 2022 | 16.26 | 16.37 | 16.17 | 14,418,931 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.16 | 16.54 | 16.02 | 16.30 | 19,644,416 | +0.11(+0.68%) |
Feb 01, 2022 | 16.24 | 16.36 | 16.02 | 16.19 | 16,905,550 | -0.05(-0.31%) |
Jan 31, 2022 | 15.88 | 16.27 | 16.24 | 21,597,628 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.70 | 15.76 | 15.49 | 15.74 | 22,513,582 | -0.13(-0.80%) |
Jan 27, 2022 | 15.91 | 16.24 | 15.83 | 15.87 | 24,228,178 | -0.27(-1.68%) |
Jan 26, 2022 | 16.42 | 16.72 | 16.05 | 16.14 | 28,616,606 | -0.39(-2.36%) |
Jan 25, 2022 | 16.30 | 16.61 | 16.23 | 16.53 | 19,851,742 | +0.10(+0.62%) |
Jan 24, 2022 | 16.32 | 16.46 | 15.96 | 16.43 | 28,216,748 | +0.03(+0.15%) |
Jan 21, 2022 | 16.97 | 17.02 | 16.34 | 16.41 | 25,598,072 | -0.48(-2.86%) |
Jan 20, 2022 | 17.08 | 17.22 | 16.87 | 16.89 | 24,051,920 | -0.22(-1.29%) |
Jan 19, 2022 | 15.96 | 17.17 | 15.91 | 17.11 | 42,591,892 | +1.37(+8.67%) |
Jan 18, 2022 | 15.74 | 15.99 | 15.67 | 15.74 | 15,542,689 | -0.10(-0.64%) |
Jan 14, 2022 | 15.85 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.24 | 16.36 | 15.96 | 15.97 | 14,058,707 | -0.31(-1.93%) |
Jan 12, 2022 | 16.05 | 16.32 | 15.93 | 16.29 | 23,127,242 | +0.29(+1.80%) |
Jan 11, 2022 | 15.84 | 16.02 | 15.70 | 16.00 | 16,218,711 | +0.20(+1.29%) |
Jan 10, 2022 | 15.32 | 15.80 | 15.30 | 15.79 | 23,242,710 | +0.44(+2.87%) |
Jan 07, 2022 | 15.35 | 15.46 | 15.21 | 15.35 | 15,074,897 | +0.07(+0.44%) |
Jan 06, 2022 | 15.51 | 15.53 | 15.26 | 15.29 | 24,824,694 | -0.47(-2.96%) |
Jan 05, 2022 | 16.07 | 16.20 | 15.73 | 15.75 | 23,871,678 | -0.14(-0.85%) |
Jan 04, 2022 | 15.78 | 16.04 | 15.74 | 15.89 | 16,727,180 | +0.16(+1.02%) |