Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.65 | 24.19 | 23.55 | 23.93 | 6,492,513 | +0.26(+1.10%) |
Mar 30, 2022 | 23.60 | 23.75 | 23.49 | 23.66 | 6,997,652 | +0.00(+0.00%) |
Mar 29, 2022 | 23.28 | 23.76 | 23.04 | 23.66 | 5,651,604 | +0.74(+3.25%) |
Mar 28, 2022 | 22.58 | 22.94 | 22.55 | 22.92 | 3,994,480 | +0.26(+1.15%) |
Mar 25, 2022 | 22.66 | 22.69 | 22.40 | 22.66 | 5,535,053 | +0.12(+0.54%) |
Mar 24, 2022 | 21.91 | 22.55 | 21.74 | 22.54 | 7,447,238 | +0.78(+3.59%) |
Mar 23, 2022 | 21.98 | 22.08 | 21.71 | 21.76 | 5,756,699 | -0.30(-1.35%) |
Mar 22, 2022 | 22.02 | 22.27 | 21.94 | 22.06 | 4,878,532 | +0.22(+1.02%) |
Mar 21, 2022 | 21.97 | 22.16 | 21.65 | 21.83 | 6,725,508 | -0.20(-0.89%) |
Mar 18, 2022 | 21.77 | 22.14 | 21.66 | 22.03 | 9,641,232 | +0.26(+1.20%) |
Mar 17, 2022 | 21.01 | 21.94 | 20.94 | 21.77 | 6,249,108 | +0.71(+3.36%) |
Mar 16, 2022 | 20.83 | 21.32 | 20.80 | 21.06 | 5,904,623 | +0.29(+1.39%) |
Mar 15, 2022 | 20.35 | 20.85 | 20.31 | 20.77 | 4,568,164 | +0.58(+2.85%) |
Mar 14, 2022 | 20.75 | 20.93 | 20.08 | 20.20 | 5,933,154 | -0.45(-2.16%) |
Mar 11, 2022 | 20.82 | 21.14 | 20.63 | 20.64 | 5,032,572 | -0.14(-0.67%) |
Mar 10, 2022 | 20.29 | 20.83 | 20.78 | 4,251,288 | +0.36(+1.78%) | |
Mar 09, 2022 | 20.42 | 20.67 | 20.22 | 20.42 | 7,033,962 | +0.37(+1.86%) |
Mar 08, 2022 | 20.46 | 20.63 | 20.04 | 20.05 | 9,510,476 | -0.29(-1.42%) |
Mar 07, 2022 | 20.48 | 20.67 | 20.20 | 20.34 | 8,269,736 | +0.05(+0.23%) |
Mar 04, 2022 | 19.78 | 20.35 | 19.71 | 20.29 | 9,599,244 | +0.33(+1.68%) |
Mar 03, 2022 | 19.96 | 20.21 | 19.87 | 19.95 | 13,579,456 | +0.05(+0.23%) |
Mar 02, 2022 | 19.33 | 20.03 | 18.64 | 19.91 | 7,181,244 | +0.69(+3.58%) |
Mar 01, 2022 | 19.66 | 19.76 | 19.06 | 19.22 | 5,454,186 | -0.52(-2.64%) |
Feb 28, 2022 | 19.53 | 20.00 | 19.42 | 19.74 | 8,888,127 | +0.11(+0.57%) |
Feb 25, 2022 | 19.64 | 19.77 | 18.92 | 19.63 | 6,001,608 | +0.18(+0.91%) |
Feb 24, 2022 | 18.62 | 19.55 | 18.38 | 19.45 | 11,158,388 | +0.34(+1.80%) |
Feb 23, 2022 | 19.56 | 19.77 | 19.02 | 19.11 | 6,547,177 | -0.43(-2.19%) |
Feb 22, 2022 | 19.74 | 19.84 | 19.33 | 19.54 | 5,401,486 | -0.23(-1.18%) |
Feb 18, 2022 | 19.77 | 0 | -0.20(-0.98%) | |||
Feb 17, 2022 | 20.23 | 20.29 | 19.83 | 19.96 | 5,285,181 | -0.39(-1.92%) |
Feb 16, 2022 | 20.04 | 20.53 | 20.02 | 20.35 | 5,453,643 | +0.31(+1.53%) |
Feb 15, 2022 | 20.22 | 20.35 | 20.01 | 20.05 | 6,470,319 | +0.09(+0.47%) |
Feb 14, 2022 | 20.13 | 20.18 | 19.66 | 19.95 | 8,599,496 | -0.08(-0.42%) |
Feb 11, 2022 | 20.78 | 21.04 | 20.01 | 20.04 | 8,964,509 | -0.74(-3.58%) |
Feb 10, 2022 | 21.05 | 21.44 | 20.66 | 20.78 | 7,554,941 | -0.59(-2.74%) |
Feb 09, 2022 | 21.17 | 21.45 | 21.13 | 21.37 | 4,519,100 | +0.46(+2.18%) |
Feb 08, 2022 | 20.36 | 20.98 | 20.29 | 20.91 | 9,159,140 | +0.64(+3.17%) |
Feb 07, 2022 | 20.33 | 20.52 | 20.08 | 20.27 | 5,891,661 | -0.10(-0.50%) |
Feb 04, 2022 | 20.11 | 20.54 | 20.00 | 20.37 | 6,668,812 | +0.14(+0.69%) |
Feb 03, 2022 | 20.49 | 20.70 | 20.18 | 20.23 | 5,647,551 | -0.51(-2.47%) |
Feb 02, 2022 | 20.54 | 20.79 | 20.32 | 20.74 | 6,133,833 | +0.14(+0.68%) |
Feb 01, 2022 | 20.66 | 20.75 | 20.37 | 20.61 | 7,447,209 | -0.02(-0.09%) |
Jan 31, 2022 | 20.22 | 20.66 | 20.62 | 10,661,654 | +0.17(+0.85%) | |
Jan 28, 2022 | 20.22 | 20.47 | 19.96 | 20.45 | 4,536,048 | +0.07(+0.36%) |
Jan 27, 2022 | 21.06 | 21.26 | 20.34 | 20.38 | 7,287,176 | -0.32(-1.56%) |
Jan 26, 2022 | 20.81 | 21.31 | 20.49 | 20.70 | 7,647,936 | +0.23(+1.13%) |
Jan 25, 2022 | 20.41 | 20.60 | 20.10 | 20.47 | 10,148,509 | -0.39(-1.86%) |
Jan 24, 2022 | 20.77 | 20.89 | 19.89 | 20.86 | 11,219,297 | -0.33(-1.57%) |
Jan 21, 2022 | 21.52 | 21.67 | 21.13 | 21.19 | 6,496,099 | -0.41(-1.88%) |
Jan 20, 2022 | 21.47 | 22.20 | 21.42 | 21.59 | 8,510,059 | +0.30(+1.39%) |
Jan 19, 2022 | 20.86 | 21.45 | 20.83 | 21.30 | 6,202,156 | +0.44(+2.13%) |
Jan 18, 2022 | 21.05 | 21.19 | 20.74 | 20.86 | 4,900,052 | -0.43(-2.04%) |
Jan 14, 2022 | 21.29 | 0 | -0.19(-0.90%) | |||
Jan 13, 2022 | 21.64 | 21.86 | 21.43 | 21.48 | 3,302,614 | -0.15(-0.68%) |
Jan 12, 2022 | 21.64 | 21.88 | 21.46 | 21.63 | 3,895,721 | +0.08(+0.39%) |
Jan 11, 2022 | 21.23 | 21.59 | 21.23 | 21.55 | 4,288,839 | +0.35(+1.66%) |
Jan 10, 2022 | 21.37 | 21.52 | 20.94 | 21.20 | 7,881,953 | -0.13(-0.61%) |
Jan 07, 2022 | 21.46 | 21.67 | 21.21 | 21.33 | 5,042,615 | -0.13(-0.60%) |
Jan 06, 2022 | 21.55 | 21.88 | 21.38 | 21.46 | 6,537,929 | -0.08(-0.39%) |
Jan 05, 2022 | 22.48 | 22.60 | 21.53 | 21.54 | 6,924,280 | -1.03(-4.58%) |
Jan 04, 2022 | 22.55 | 22.76 | 22.40 | 22.57 | 4,446,454 | +0.06(+0.29%) |