Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.78 | 24.18 | 22.75 | 23.44 | 3,819,833 | +0.19(+0.83%) |
Mar 30, 2022 | 22.24 | 23.76 | 22.13 | 23.25 | 3,712,631 | +1.67(+7.76%) |
Mar 29, 2022 | 20.68 | 21.58 | 20.03 | 21.57 | 2,021,903 | +0.23(+1.08%) |
Mar 28, 2022 | 21.40 | 21.80 | 20.66 | 21.34 | 3,840,816 | -0.89(-4.02%) |
Mar 25, 2022 | 21.67 | 22.30 | 21.67 | 22.24 | 3,097,085 | +0.23(+1.05%) |
Mar 24, 2022 | 21.59 | 22.28 | 21.46 | 22.00 | 1,808,639 | +0.43(+2.01%) |
Mar 23, 2022 | 21.92 | 22.69 | 20.99 | 21.57 | 2,071,751 | +0.04(+0.18%) |
Mar 22, 2022 | 21.87 | 22.31 | 20.37 | 21.53 | 2,315,883 | -0.35(-1.58%) |
Mar 21, 2022 | 20.60 | 22.21 | 20.28 | 21.88 | 3,104,787 | +1.98(+9.96%) |
Mar 18, 2022 | 20.32 | 20.54 | 19.36 | 19.90 | 9,256,571 | -0.54(-2.63%) |
Mar 17, 2022 | 19.49 | 20.68 | 19.27 | 20.44 | 2,909,495 | +1.46(+7.70%) |
Mar 16, 2022 | 19.29 | 19.70 | 18.66 | 18.97 | 4,168,203 | -0.23(-1.20%) |
Mar 15, 2022 | 20.78 | 20.82 | 18.49 | 19.21 | 5,243,296 | -2.80(-12.72%) |
Mar 14, 2022 | 23.50 | 23.60 | 21.50 | 22.00 | 6,211,564 | -2.31(-9.49%) |
Mar 11, 2022 | 23.37 | 24.89 | 23.18 | 24.31 | 3,427,631 | +0.50(+2.10%) |
Mar 10, 2022 | 22.53 | 23.98 | 23.81 | 3,747,943 | +1.51(+6.77%) | |
Mar 09, 2022 | 21.33 | 23.25 | 20.57 | 22.30 | 5,734,168 | -0.34(-1.49%) |
Mar 08, 2022 | 20.34 | 24.77 | 20.01 | 22.64 | 10,665,815 | +3.56(+18.65%) |
Mar 07, 2022 | 19.55 | 20.50 | 18.80 | 19.08 | 5,335,088 | -0.36(-1.83%) |
Mar 04, 2022 | 16.54 | 19.49 | 16.46 | 19.44 | 5,788,150 | +2.77(+16.62%) |
Mar 03, 2022 | 16.33 | 17.11 | 16.02 | 16.67 | 2,661,996 | +0.25(+1.52%) |
Mar 02, 2022 | 16.19 | 16.78 | 15.93 | 16.42 | 3,184,060 | +0.69(+4.40%) |
Mar 01, 2022 | 16.28 | 17.04 | 15.46 | 15.72 | 5,135,575 | -0.26(-1.62%) |
Feb 28, 2022 | 16.35 | 16.75 | 15.53 | 15.98 | 3,740,663 | -0.45(-2.75%) |
Feb 25, 2022 | 16.85 | 17.20 | 16.29 | 16.44 | 2,782,862 | -0.43(-2.57%) |
Feb 24, 2022 | 16.67 | 17.18 | 16.13 | 16.87 | 3,826,309 | +0.17(+1.04%) |
Feb 23, 2022 | 17.31 | 17.52 | 16.58 | 16.70 | 2,301,967 | -0.52(-3.02%) |
Feb 22, 2022 | 17.88 | 18.07 | 17.07 | 17.21 | 4,495,162 | -0.11(-0.61%) |
Feb 18, 2022 | 17.32 | 0 | -0.19(-1.10%) | |||
Feb 17, 2022 | 17.79 | 18.00 | 17.26 | 17.51 | 1,437,468 | -0.23(-1.30%) |
Feb 16, 2022 | 18.75 | 19.16 | 17.55 | 17.74 | 2,240,217 | -0.60(-3.25%) |
Feb 15, 2022 | 18.08 | 18.75 | 17.79 | 18.34 | 2,254,613 | -0.47(-2.50%) |
Feb 14, 2022 | 18.40 | 18.93 | 17.93 | 18.81 | 4,576,346 | +0.19(+1.03%) |
Feb 11, 2022 | 18.50 | 18.97 | 17.96 | 18.62 | 4,379,879 | +0.49(+2.71%) |
Feb 10, 2022 | 18.86 | 19.25 | 17.72 | 18.13 | 5,163,875 | -0.93(-4.89%) |
Feb 09, 2022 | 18.73 | 19.38 | 18.49 | 19.06 | 3,518,882 | +0.41(+2.22%) |
Feb 08, 2022 | 18.56 | 18.82 | 18.20 | 18.65 | 3,374,025 | +0.07(+0.36%) |
Feb 07, 2022 | 17.33 | 18.86 | 17.16 | 18.58 | 2,996,679 | +0.99(+5.63%) |
Feb 04, 2022 | 17.09 | 17.91 | 16.96 | 17.59 | 2,630,929 | +0.71(+4.22%) |
Feb 03, 2022 | 17.03 | 16.88 | 2,220,170 | -0.18(-1.07%) | ||
Feb 02, 2022 | 16.79 | 17.13 | 16.56 | 17.06 | 2,166,766 | +0.23(+1.37%) |
Feb 01, 2022 | 15.21 | 16.86 | 14.95 | 16.83 | 3,761,577 | +1.60(+10.48%) |
Jan 31, 2022 | 15.42 | 15.55 | 15.23 | 2,638,901 | -0.33(-2.10%) | |
Jan 28, 2022 | 15.54 | 15.98 | 14.82 | 15.56 | 2,675,668 | -0.12(-0.80%) |
Jan 27, 2022 | 15.80 | 16.07 | 15.05 | 15.69 | 4,398,696 | +0.37(+2.39%) |
Jan 26, 2022 | 16.47 | 16.78 | 15.17 | 15.32 | 4,924,160 | -1.00(-6.13%) |
Jan 25, 2022 | 15.33 | 16.36 | 15.03 | 16.32 | 4,100,709 | +1.06(+6.93%) |
Jan 24, 2022 | 14.70 | 15.32 | 14.19 | 15.26 | 4,201,302 | +0.23(+1.54%) |
Jan 21, 2022 | 15.60 | 15.83 | 15.01 | 15.03 | 5,453,647 | -0.87(-5.44%) |
Jan 20, 2022 | 16.60 | 17.03 | 15.86 | 15.90 | 4,018,624 | -0.96(-5.70%) |
Jan 19, 2022 | 17.52 | 17.89 | 16.76 | 16.86 | 3,988,936 | -0.39(-2.29%) |
Jan 18, 2022 | 17.56 | 17.89 | 16.95 | 17.25 | 3,272,171 | -0.20(-1.16%) |
Jan 14, 2022 | 17.46 | 0 | +1.01(+6.14%) | |||
Jan 13, 2022 | 16.73 | 17.04 | 16.36 | 16.45 | 2,872,038 | -0.22(-1.33%) |
Jan 12, 2022 | 16.73 | 17.05 | 16.41 | 16.67 | 2,890,281 | +0.16(+0.99%) |
Jan 11, 2022 | 16.16 | 16.96 | 15.84 | 16.50 | 3,545,841 | +0.66(+4.19%) |
Jan 10, 2022 | 15.68 | 16.08 | 15.42 | 15.84 | 3,648,126 | +0.16(+1.04%) |
Jan 07, 2022 | 15.13 | 15.75 | 14.92 | 15.68 | 4,656,257 | +0.87(+5.84%) |
Jan 06, 2022 | 14.04 | 14.95 | 13.87 | 14.81 | 4,926,106 | +1.29(+9.53%) |
Jan 05, 2022 | 13.91 | 14.40 | 13.50 | 13.52 | 2,710,407 | -0.18(-1.33%) |
Jan 04, 2022 | 13.86 | 14.16 | 13.69 | 13.70 | 2,843,604 | +0.22(+1.64%) |