Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.78 | 21.98 | 21.64 | 21.76 | 4,166,995 | +0.07(+0.32%) |
Mar 30, 2022 | 21.57 | 21.82 | 21.47 | 21.69 | 3,680,176 | -0.06(-0.28%) |
Mar 29, 2022 | 21.69 | 22.06 | 21.61 | 21.75 | 8,947,263 | +0.73(+3.47%) |
Mar 28, 2022 | 21.00 | 21.11 | 20.61 | 21.02 | 10,020,704 | +0.18(+0.86%) |
Mar 25, 2022 | 20.74 | 21.09 | 20.66 | 20.84 | 4,842,112 | +0.15(+0.72%) |
Mar 24, 2022 | 20.40 | 20.69 | 20.16 | 20.69 | 4,198,666 | +0.43(+2.12%) |
Mar 23, 2022 | 20.38 | 20.47 | 20.21 | 20.26 | 5,649,684 | -0.29(-1.41%) |
Mar 22, 2022 | 20.29 | 20.71 | 20.24 | 20.55 | 8,784,756 | +0.45(+2.24%) |
Mar 21, 2022 | 20.36 | 20.39 | 19.95 | 20.10 | 7,381,058 | -0.51(-2.47%) |
Mar 18, 2022 | 20.11 | 20.69 | 19.99 | 20.61 | 6,978,269 | +0.30(+1.48%) |
Mar 17, 2022 | 19.96 | 20.32 | 19.74 | 20.31 | 8,081,841 | -0.04(-0.20%) |
Mar 16, 2022 | 19.73 | 20.39 | 19.70 | 20.35 | 12,809,914 | +0.97(+5.01%) |
Mar 15, 2022 | 18.97 | 19.50 | 18.93 | 19.38 | 10,596,249 | +1.07(+5.84%) |
Mar 14, 2022 | 18.40 | 18.82 | 18.02 | 18.31 | 16,942,726 | +0.11(+0.60%) |
Mar 11, 2022 | 18.85 | 18.99 | 18.17 | 18.20 | 19,509,078 | -0.33(-1.78%) |
Mar 10, 2022 | 18.23 | 18.82 | 17.97 | 18.53 | 12,741,201 | -0.15(-0.80%) |
Mar 09, 2022 | 18.67 | 19.02 | 18.48 | 18.68 | 17,486,342 | +0.97(+5.48%) |
Mar 08, 2022 | 17.25 | 18.45 | 16.91 | 17.71 | 21,676,148 | +0.80(+4.73%) |
Mar 07, 2022 | 18.85 | 18.95 | 16.88 | 16.91 | 29,055,990 | -2.12(-11.14%) |
Mar 04, 2022 | 19.69 | 19.70 | 18.80 | 19.03 | 14,548,828 | -0.99(-4.95%) |
Mar 03, 2022 | 20.95 | 21.00 | 19.89 | 20.02 | 17,923,424 | -0.71(-3.42%) |
Mar 02, 2022 | 20.69 | 21.01 | 20.57 | 20.73 | 11,116,278 | +0.34(+1.67%) |
Mar 01, 2022 | 21.16 | 21.24 | 20.14 | 20.39 | 13,484,210 | -1.09(-5.07%) |
Feb 28, 2022 | 21.40 | 21.72 | 21.05 | 21.48 | 14,135,764 | -0.48(-2.19%) |
Feb 25, 2022 | 21.78 | 22.11 | 21.69 | 21.96 | 13,645,188 | +0.50(+2.33%) |
Feb 24, 2022 | 20.08 | 21.52 | 19.95 | 21.46 | 20,637,692 | +0.06(+0.28%) |
Feb 23, 2022 | 22.31 | 22.39 | 21.36 | 21.40 | 8,931,599 | -0.71(-3.21%) |
Feb 22, 2022 | 22.22 | 22.61 | 21.92 | 22.11 | 7,757,014 | -0.45(-1.99%) |
Feb 18, 2022 | 22.56 | 0 | -0.27(-1.18%) | |||
Feb 17, 2022 | 23.20 | 23.25 | 22.65 | 22.83 | 7,561,961 | -0.60(-2.56%) |
Feb 16, 2022 | 23.23 | 23.71 | 23.21 | 23.43 | 8,658,940 | +0.01(+0.04%) |
Feb 15, 2022 | 22.77 | 23.50 | 22.75 | 23.42 | 14,033,395 | +1.27(+5.73%) |
Feb 14, 2022 | 22.26 | 22.80 | 22.00 | 22.15 | 12,318,034 | -0.02(-0.09%) |
Feb 11, 2022 | 23.10 | 23.39 | 21.93 | 22.17 | 24,521,666 | -0.92(-3.98%) |
Feb 10, 2022 | 22.75 | 23.50 | 22.70 | 23.09 | 9,159,905 | -0.01(-0.04%) |
Feb 09, 2022 | 22.70 | 23.33 | 22.69 | 23.10 | 15,796,122 | +0.61(+2.71%) |
Feb 08, 2022 | 21.80 | 22.50 | 21.73 | 22.49 | 11,947,799 | +0.89(+4.12%) |
Feb 07, 2022 | 21.34 | 21.86 | 21.32 | 21.60 | 12,104,353 | +0.59(+2.81%) |
Feb 04, 2022 | 20.99 | 21.10 | 20.66 | 21.01 | 5,701,524 | -0.10(-0.47%) |
Feb 03, 2022 | 21.29 | 21.07 | 21.11 | 5,684,594 | -0.43(-2.00%) | |
Feb 02, 2022 | 21.69 | 21.76 | 21.20 | 21.54 | 5,694,094 | -0.11(-0.51%) |
Feb 01, 2022 | 21.35 | 21.68 | 21.19 | 21.65 | 7,751,106 | +0.43(+2.03%) |
Jan 31, 2022 | 20.38 | 21.25 | 21.22 | 8,342,453 | +0.80(+3.92%) | |
Jan 28, 2022 | 20.31 | 20.41 | 19.57 | 20.42 | 14,478,362 | +0.04(+0.20%) |
Jan 27, 2022 | 20.81 | 21.28 | 20.26 | 20.38 | 13,168,174 | -0.30(-1.45%) |
Jan 26, 2022 | 21.13 | 21.37 | 20.59 | 20.68 | 10,970,235 | -0.14(-0.67%) |
Jan 25, 2022 | 20.40 | 20.92 | 20.20 | 20.82 | 12,406,685 | +0.08(+0.39%) |
Jan 24, 2022 | 20.31 | 20.75 | 19.64 | 20.74 | 12,136,031 | -0.12(-0.58%) |
Jan 21, 2022 | 21.33 | 21.39 | 20.78 | 20.86 | 20,626,108 | -0.52(-2.43%) |
Jan 20, 2022 | 21.56 | 22.05 | 21.34 | 21.38 | 17,243,436 | -0.11(-0.51%) |
Jan 19, 2022 | 21.99 | 21.99 | 21.48 | 21.49 | 12,204,184 | -0.34(-1.56%) |
Jan 18, 2022 | 22.02 | 22.28 | 21.73 | 21.83 | 7,140,895 | -0.41(-1.84%) |
Jan 14, 2022 | 22.24 | 0 | -0.31(-1.37%) | |||
Jan 13, 2022 | 22.25 | 22.94 | 22.15 | 22.55 | 14,401,263 | +0.49(+2.22%) |
Jan 12, 2022 | 22.34 | 22.41 | 21.97 | 22.06 | 7,873,354 | -0.20(-0.90%) |
Jan 11, 2022 | 21.92 | 22.38 | 21.84 | 22.26 | 6,858,041 | +0.35(+1.60%) |
Jan 10, 2022 | 22.12 | 22.35 | 21.66 | 21.91 | 8,211,328 | -0.30(-1.35%) |
Jan 07, 2022 | 21.73 | 22.39 | 21.73 | 22.21 | 6,532,452 | +0.50(+2.30%) |
Jan 06, 2022 | 21.80 | 22.09 | 21.45 | 21.71 | 4,804,944 | +0.00(+0.00%) |
Jan 05, 2022 | 22.10 | 22.31 | 21.66 | 21.71 | 13,611,507 | -0.38(-1.72%) |
Jan 04, 2022 | 22.17 | 22.32 | 21.90 | 22.09 | 12,390,702 | +0.32(+1.47%) |