Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 01, 2022 | 19.41 | 0 | -0.58(-2.90%) | |||
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%) |