Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.35 | 23.38 | 22.48 | 22.86 | 1,033,782 | -0.46(-1.99%) |
Mar 30, 2022 | 23.65 | 24.16 | 22.95 | 23.33 | 739,875 | -0.56(-2.33%) |
Mar 29, 2022 | 23.25 | 24.27 | 23.25 | 23.88 | 1,665,745 | +1.10(+4.84%) |
Mar 28, 2022 | 22.69 | 23.16 | 22.46 | 22.78 | 1,039,219 | +0.13(+0.57%) |
Mar 25, 2022 | 23.59 | 23.59 | 22.34 | 22.65 | 1,321,116 | -0.95(-4.04%) |
Mar 24, 2022 | 23.46 | 23.64 | 23.00 | 23.60 | 926,049 | +0.21(+0.91%) |
Mar 23, 2022 | 23.71 | 23.76 | 23.14 | 23.39 | 1,236,218 | -0.48(-2.02%) |
Mar 22, 2022 | 23.64 | 24.13 | 23.34 | 23.87 | 1,076,894 | +0.23(+0.98%) |
Mar 21, 2022 | 23.82 | 23.99 | 23.20 | 23.64 | 1,522,214 | -0.21(-0.89%) |
Mar 18, 2022 | 23.28 | 24.05 | 22.89 | 23.85 | 3,043,076 | +0.44(+1.86%) |
Mar 17, 2022 | 23.01 | 24.11 | 22.66 | 23.42 | 2,332,781 | +0.07(+0.32%) |
Mar 16, 2022 | 20.99 | 23.39 | 20.84 | 23.34 | 3,659,198 | +2.78(+13.51%) |
Mar 15, 2022 | 19.76 | 20.62 | 19.30 | 20.57 | 2,798,057 | +1.05(+5.36%) |
Mar 14, 2022 | 21.20 | 21.37 | 19.45 | 19.52 | 2,190,890 | -1.66(-7.83%) |
Mar 11, 2022 | 21.24 | 21.84 | 21.04 | 21.18 | 2,033,694 | +0.13(+0.61%) |
Mar 10, 2022 | 21.64 | 22.29 | 20.69 | 21.05 | 2,623,602 | -0.94(-4.26%) |
Mar 09, 2022 | 22.44 | 23.56 | 21.91 | 21.99 | 2,748,253 | +0.39(+1.83%) |
Mar 08, 2022 | 20.58 | 21.96 | 19.11 | 21.59 | 5,158,081 | +1.32(+6.52%) |
Mar 07, 2022 | 23.74 | 23.74 | 20.20 | 20.27 | 4,556,556 | -3.46(-14.59%) |
Mar 04, 2022 | 23.30 | 23.75 | 22.98 | 23.73 | 2,381,757 | -0.10(-0.42%) |
Mar 03, 2022 | 24.47 | 24.60 | 23.00 | 23.83 | 2,510,568 | -0.58(-2.37%) |
Mar 02, 2022 | 24.62 | 25.13 | 23.88 | 24.41 | 2,891,282 | +0.19(+0.80%) |
Mar 01, 2022 | 26.68 | 26.91 | 23.39 | 24.22 | 9,999,371 | -3.90(-13.88%) |
Feb 28, 2022 | 27.53 | 28.16 | 27.38 | 28.12 | 2,218,280 | +0.28(+0.99%) |
Feb 25, 2022 | 26.68 | 27.88 | 26.81 | 27.84 | 1,536,342 | +1.17(+4.37%) |
Feb 24, 2022 | 25.19 | 26.76 | 24.57 | 26.68 | 1,581,144 | +0.28(+1.04%) |
Feb 23, 2022 | 26.54 | 27.07 | 26.25 | 26.40 | 1,496,636 | +0.55(+2.13%) |
Feb 22, 2022 | 26.60 | 26.82 | 25.64 | 25.85 | 2,329,076 | -1.06(-3.92%) |
Feb 18, 2022 | 26.91 | 0 | -0.57(-2.07%) | |||
Feb 17, 2022 | 27.72 | 28.17 | 27.26 | 27.48 | 1,662,370 | -0.46(-1.64%) |
Feb 16, 2022 | 27.23 | 28.03 | 27.09 | 27.94 | 1,194,180 | +0.67(+2.46%) |
Feb 15, 2022 | 26.82 | 27.39 | 26.74 | 27.27 | 1,253,729 | +0.90(+3.41%) |
Feb 14, 2022 | 26.88 | 27.05 | 26.07 | 26.37 | 1,777,862 | -0.46(-1.71%) |
Feb 11, 2022 | 27.27 | 27.44 | 26.29 | 26.82 | 1,908,762 | -0.46(-1.68%) |
Feb 10, 2022 | 27.07 | 28.32 | 27.00 | 27.28 | 2,216,077 | -0.15(-0.54%) |
Feb 09, 2022 | 26.67 | 27.61 | 26.51 | 27.43 | 2,207,647 | +0.99(+3.75%) |
Feb 08, 2022 | 26.13 | 26.59 | 25.84 | 26.44 | 1,271,399 | +0.31(+1.20%) |
Feb 07, 2022 | 25.37 | 26.31 | 25.26 | 26.13 | 1,381,397 | +0.87(+3.45%) |
Feb 04, 2022 | 24.25 | 25.36 | 24.04 | 25.25 | 1,035,791 | +0.97(+4.01%) |
Feb 03, 2022 | 24.82 | 24.18 | 24.28 | 1,657,133 | -0.87(-3.47%) | |
Feb 02, 2022 | 25.23 | 25.41 | 24.77 | 25.15 | 1,316,561 | -0.23(-0.90%) |
Feb 01, 2022 | 24.59 | 25.41 | 24.37 | 25.38 | 1,272,280 | +0.80(+3.25%) |
Jan 31, 2022 | 23.83 | 24.60 | 24.58 | 1,381,302 | +0.51(+2.10%) | |
Jan 28, 2022 | 23.64 | 24.20 | 22.66 | 24.08 | 1,653,772 | +0.93(+4.01%) |
Jan 27, 2022 | 24.29 | 24.69 | 23.10 | 23.15 | 1,668,396 | -0.81(-3.37%) |
Jan 26, 2022 | 25.02 | 25.48 | 23.88 | 23.96 | 1,520,975 | -0.47(-1.92%) |
Jan 25, 2022 | 23.77 | 24.85 | 23.55 | 24.43 | 1,494,202 | +0.32(+1.33%) |
Jan 24, 2022 | 22.75 | 24.21 | 21.92 | 24.11 | 2,865,958 | +0.84(+3.59%) |
Jan 21, 2022 | 24.44 | 24.57 | 23.11 | 23.27 | 3,295,364 | -1.29(-5.27%) |
Jan 20, 2022 | 24.95 | 25.63 | 24.55 | 24.57 | 1,679,386 | -0.28(-1.11%) |
Jan 19, 2022 | 25.61 | 25.76 | 24.74 | 24.84 | 1,908,946 | -0.82(-3.19%) |
Jan 18, 2022 | 25.31 | 26.22 | 25.21 | 25.66 | 2,061,281 | -0.02(-0.07%) |
Jan 14, 2022 | 25.68 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 25.71 | 26.47 | 25.57 | 25.62 | 1,147,557 | -0.09(-0.36%) |
Jan 12, 2022 | 26.77 | 26.92 | 25.70 | 25.71 | 1,623,083 | -0.68(-2.57%) |
Jan 11, 2022 | 26.39 | 26.71 | 26.04 | 26.39 | 1,151,415 | -0.06(-0.24%) |
Jan 10, 2022 | 26.26 | 26.60 | 25.70 | 26.46 | 1,641,505 | -0.17(-0.66%) |
Jan 07, 2022 | 26.76 | 27.41 | 26.42 | 26.63 | 1,041,917 | -0.32(-1.19%) |
Jan 06, 2022 | 25.70 | 27.22 | 25.42 | 26.95 | 2,029,551 | +1.67(+6.61%) |
Jan 05, 2022 | 26.59 | 26.59 | 25.05 | 25.28 | 1,451,916 | -1.18(-4.44%) |
Jan 04, 2022 | 27.07 | 27.07 | 26.10 | 26.46 | 1,137,278 | -0.19(-0.72%) |