Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.15 | 21.18 | 21.03 | 21.06 | 2,438,373 | -0.41(-1.91%) |
Mar 30, 2022 | 21.41 | 21.56 | 21.38 | 21.47 | 5,029,139 | +0.07(+0.35%) |
Mar 29, 2022 | 21.38 | 21.46 | 21.22 | 21.40 | 3,797,099 | +0.23(+1.10%) |
Mar 28, 2022 | 21.12 | 21.20 | 21.02 | 21.16 | 4,162,214 | -0.02(-0.09%) |
Mar 25, 2022 | 21.12 | 21.23 | 21.10 | 21.18 | 3,382,639 | -0.21(-0.96%) |
Mar 24, 2022 | 21.38 | 21.43 | 21.24 | 21.39 | 3,681,055 | +0.15(+0.70%) |
Mar 23, 2022 | 21.26 | 21.39 | 21.13 | 21.24 | 4,881,345 | -0.09(-0.44%) |
Mar 22, 2022 | 21.52 | 21.52 | 21.31 | 21.33 | 6,184,819 | -0.03(-0.13%) |
Mar 21, 2022 | 21.36 | 21.45 | 21.23 | 21.36 | 5,945,950 | -0.29(-1.34%) |
Mar 18, 2022 | 21.12 | 21.66 | 21.02 | 21.65 | 6,047,293 | +0.59(+2.79%) |
Mar 17, 2022 | 21.02 | 21.11 | 20.80 | 21.06 | 8,132,241 | +0.21(+0.98%) |
Mar 16, 2022 | 20.30 | 20.88 | 20.18 | 20.86 | 7,382,796 | +1.30(+6.63%) |
Mar 15, 2022 | 19.30 | 19.59 | 19.22 | 19.56 | 6,766,146 | -0.35(-1.78%) |
Mar 14, 2022 | 20.14 | 20.23 | 19.89 | 19.91 | 6,073,706 | -0.21(-1.07%) |
Mar 11, 2022 | 20.46 | 20.47 | 20.10 | 20.13 | 5,249,530 | +0.11(+0.56%) |
Mar 10, 2022 | 20.06 | 19.92 | 20.02 | 4,579,227 | +0.06(+0.28%) | |
Mar 09, 2022 | 19.98 | 20.00 | 19.80 | 19.96 | 3,437,797 | -0.07(-0.33%) |
Mar 08, 2022 | 20.17 | 20.21 | 19.94 | 20.03 | 5,993,896 | +0.07(+0.33%) |
Mar 07, 2022 | 20.22 | 20.27 | 19.92 | 19.96 | 3,942,818 | -0.65(-3.17%) |
Mar 04, 2022 | 20.65 | 20.70 | 20.52 | 20.61 | 2,710,119 | -0.28(-1.34%) |
Mar 03, 2022 | 21.00 | 21.02 | 20.85 | 20.89 | 3,778,352 | +0.03(+0.13%) |
Mar 02, 2022 | 20.74 | 20.91 | 20.74 | 20.87 | 4,828,295 | -0.16(-0.75%) |
Mar 01, 2022 | 21.00 | 21.08 | 20.89 | 21.02 | 6,181,095 | -0.14(-0.66%) |
Feb 28, 2022 | 21.23 | 21.28 | 21.10 | 21.16 | 5,833,067 | -0.45(-2.07%) |
Feb 25, 2022 | 21.56 | 21.63 | 21.46 | 21.61 | 6,297,330 | -0.09(-0.43%) |
Feb 24, 2022 | 21.25 | 21.73 | 21.24 | 21.71 | 5,713,972 | -0.10(-0.47%) |
Feb 23, 2022 | 22.07 | 22.13 | 21.81 | 21.81 | 3,539,971 | -0.34(-1.52%) |
Feb 22, 2022 | 22.23 | 22.28 | 22.08 | 22.14 | 5,187,037 | -0.60(-2.63%) |
Feb 18, 2022 | 22.74 | 0 | -0.10(-0.45%) | |||
Feb 17, 2022 | 22.96 | 22.98 | 22.84 | 22.84 | 3,421,827 | -0.16(-0.69%) |
Feb 16, 2022 | 22.82 | 23.07 | 22.80 | 23.00 | 3,139,377 | +0.15(+0.65%) |
Feb 15, 2022 | 22.66 | 22.87 | 22.66 | 22.85 | 4,717,950 | +0.31(+1.37%) |
Feb 14, 2022 | 22.67 | 22.68 | 22.43 | 22.55 | 4,446,604 | -0.14(-0.62%) |
Feb 11, 2022 | 22.88 | 22.93 | 22.64 | 22.69 | 4,286,198 | -0.15(-0.65%) |
Feb 10, 2022 | 22.79 | 23.04 | 22.78 | 22.84 | 4,758,651 | -0.09(-0.41%) |
Feb 09, 2022 | 22.85 | 22.96 | 22.81 | 22.93 | 2,919,545 | +0.21(+0.94%) |
Feb 08, 2022 | 22.56 | 22.74 | 22.51 | 22.71 | 4,041,986 | +0.20(+0.87%) |
Feb 07, 2022 | 22.48 | 22.59 | 22.45 | 22.52 | 4,898,362 | +0.06(+0.25%) |
Feb 04, 2022 | 22.43 | 22.53 | 22.37 | 22.46 | 5,274,564 | +0.30(+1.35%) |
Feb 03, 2022 | 22.12 | 22.16 | 4,719,739 | -0.10(-0.46%) | ||
Feb 02, 2022 | 22.29 | 22.34 | 22.22 | 22.27 | 2,826,391 | +0.02(+0.08%) |
Feb 01, 2022 | 22.14 | 22.26 | 22.08 | 22.25 | 3,965,970 | +0.12(+0.55%) |
Jan 31, 2022 | 21.87 | 22.13 | 22.13 | 4,493,050 | +0.22(+1.02%) | |
Jan 28, 2022 | 21.80 | 21.92 | 21.68 | 21.90 | 5,040,666 | -0.37(-1.68%) |
Jan 27, 2022 | 22.35 | 22.42 | 22.23 | 22.28 | 5,906,432 | -0.03(-0.13%) |
Jan 26, 2022 | 22.55 | 22.62 | 22.28 | 22.30 | 4,554,949 | -0.31(-1.36%) |
Jan 25, 2022 | 22.51 | 22.68 | 22.48 | 22.61 | 6,569,062 | -0.10(-0.45%) |
Jan 24, 2022 | 22.74 | 22.74 | 22.49 | 22.71 | 11,025,426 | -0.03(-0.12%) |
Jan 21, 2022 | 22.93 | 22.96 | 22.72 | 22.74 | 4,838,255 | +0.07(+0.33%) |
Jan 20, 2022 | 22.84 | 22.98 | 22.65 | 22.67 | 6,373,457 | +0.45(+2.02%) |
Jan 19, 2022 | 22.27 | 22.37 | 22.22 | 22.22 | 5,687,550 | +0.21(+0.93%) |
Jan 18, 2022 | 22.02 | 22.06 | 21.94 | 22.01 | 6,970,488 | -0.32(-1.42%) |
Jan 14, 2022 | 22.33 | 0 | +0.35(+1.61%) | |||
Jan 13, 2022 | 22.14 | 22.14 | 21.98 | 21.98 | 3,211,316 | -0.16(-0.72%) |
Jan 12, 2022 | 22.01 | 22.14 | 21.94 | 22.14 | 4,481,166 | +0.34(+1.54%) |
Jan 11, 2022 | 21.67 | 21.81 | 21.60 | 21.80 | 4,921,160 | +0.03(+0.13%) |
Jan 10, 2022 | 21.70 | 21.79 | 21.64 | 21.77 | 3,327,394 | -0.08(-0.38%) |
Jan 07, 2022 | 21.78 | 21.89 | 21.76 | 21.86 | 3,569,338 | +0.33(+1.52%) |
Jan 06, 2022 | 21.54 | 21.65 | 21.49 | 21.53 | 4,519,722 | +0.01(+0.04%) |
Jan 05, 2022 | 21.60 | 21.65 | 21.49 | 21.52 | 4,679,924 | -0.34(-1.54%) |
Jan 04, 2022 | 21.77 | 21.91 | 21.76 | 21.86 | 4,937,947 | +0.14(+0.64%) |