Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.74 | 20.90 | 20.25 | 20.26 | 2,060,763 | -0.51(-2.44%) |
Mar 30, 2022 | 20.60 | 20.81 | 20.52 | 20.77 | 1,948,868 | +0.13(+0.63%) |
Mar 29, 2022 | 20.49 | 20.69 | 20.43 | 20.64 | 2,343,450 | +0.39(+1.91%) |
Mar 28, 2022 | 20.29 | 20.38 | 20.06 | 20.26 | 1,517,786 | +0.04(+0.18%) |
Mar 25, 2022 | 20.15 | 20.43 | 20.14 | 20.22 | 2,103,250 | -0.05(-0.23%) |
Mar 24, 2022 | 19.85 | 20.27 | 19.58 | 20.26 | 2,754,330 | +0.43(+2.19%) |
Mar 23, 2022 | 20.14 | 20.26 | 19.79 | 19.83 | 2,061,889 | -0.39(-1.92%) |
Mar 22, 2022 | 20.23 | 20.38 | 20.14 | 20.22 | 1,834,997 | +0.02(+0.09%) |
Mar 21, 2022 | 20.49 | 20.57 | 20.11 | 20.20 | 2,982,409 | -0.33(-1.62%) |
Mar 18, 2022 | 19.98 | 20.60 | 19.84 | 20.53 | 5,073,965 | +0.31(+1.55%) |
Mar 17, 2022 | 20.01 | 20.23 | 19.95 | 20.22 | 2,526,046 | +0.16(+0.78%) |
Mar 16, 2022 | 19.99 | 20.24 | 19.75 | 20.06 | 3,033,445 | +0.24(+1.21%) |
Mar 15, 2022 | 19.67 | 20.03 | 19.57 | 19.82 | 2,043,105 | +0.36(+1.85%) |
Mar 14, 2022 | 19.69 | 19.83 | 19.35 | 19.46 | 2,565,644 | -0.15(-0.75%) |
Mar 11, 2022 | 19.55 | 20.03 | 19.53 | 19.61 | 3,406,062 | +0.18(+0.90%) |
Mar 10, 2022 | 19.48 | 19.67 | 19.34 | 19.43 | 2,184,053 | -0.28(-1.40%) |
Mar 09, 2022 | 19.85 | 20.06 | 19.62 | 19.71 | 2,439,479 | +0.29(+1.47%) |
Mar 08, 2022 | 19.26 | 19.92 | 19.02 | 19.43 | 2,744,040 | +0.11(+0.57%) |
Mar 07, 2022 | 19.84 | 19.88 | 19.31 | 19.31 | 3,302,711 | -0.54(-2.74%) |
Mar 04, 2022 | 20.20 | 20.20 | 19.72 | 19.86 | 2,436,398 | -0.32(-1.58%) |
Mar 03, 2022 | 21.13 | 21.13 | 20.10 | 20.18 | 2,767,008 | -0.62(-3.00%) |
Mar 02, 2022 | 21.01 | 21.16 | 20.71 | 20.80 | 3,624,140 | -0.03(-0.13%) |
Mar 01, 2022 | 20.89 | 21.17 | 20.39 | 20.83 | 3,539,916 | -0.03(-0.13%) |
Feb 28, 2022 | 20.55 | 20.89 | 20.50 | 20.86 | 3,337,624 | +0.02(+0.09%) |
Feb 25, 2022 | 20.56 | 20.86 | 20.42 | 20.84 | 1,878,159 | +0.27(+1.29%) |
Feb 24, 2022 | 19.79 | 20.59 | 19.65 | 20.57 | 2,196,801 | +0.39(+1.95%) |
Feb 23, 2022 | 20.66 | 20.72 | 20.13 | 20.18 | 2,198,645 | -0.34(-1.65%) |
Feb 22, 2022 | 20.87 | 20.92 | 20.42 | 20.52 | 2,917,455 | -0.31(-1.50%) |
Feb 18, 2022 | 20.83 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.17 | 21.17 | 20.79 | 20.83 | 1,829,518 | -0.39(-1.86%) |
Feb 16, 2022 | 21.31 | 21.33 | 20.95 | 21.22 | 2,328,975 | -0.09(-0.43%) |
Feb 15, 2022 | 21.15 | 21.40 | 21.15 | 21.31 | 1,726,780 | +0.34(+1.62%) |
Feb 14, 2022 | 21.20 | 21.34 | 20.88 | 20.98 | 2,616,422 | -0.06(-0.31%) |
Feb 11, 2022 | 21.16 | 21.52 | 21.03 | 21.04 | 2,237,202 | -0.03(-0.13%) |
Feb 10, 2022 | 21.21 | 21.63 | 20.95 | 21.07 | 3,458,478 | -0.45(-2.09%) |
Feb 09, 2022 | 21.13 | 21.54 | 21.13 | 21.52 | 2,859,602 | +0.59(+2.80%) |
Feb 08, 2022 | 20.76 | 21.13 | 20.76 | 20.93 | 1,788,514 | +0.27(+1.29%) |
Feb 07, 2022 | 20.89 | 21.02 | 20.58 | 20.66 | 2,853,436 | -0.15(-0.70%) |
Feb 04, 2022 | 20.68 | 20.96 | 20.47 | 20.81 | 1,429,042 | +0.08(+0.40%) |
Feb 03, 2022 | 20.90 | 20.70 | 20.73 | 2,487,950 | -0.24(-1.14%) | |
Feb 02, 2022 | 21.25 | 21.51 | 20.88 | 20.97 | 3,280,884 | -0.27(-1.25%) |
Feb 01, 2022 | 21.10 | 21.27 | 20.96 | 21.23 | 1,830,962 | +0.11(+0.52%) |
Jan 31, 2022 | 20.60 | 21.12 | 21.12 | 1,994,734 | +0.39(+1.86%) | |
Jan 28, 2022 | 20.27 | 20.76 | 20.04 | 20.74 | 1,925,667 | +0.40(+1.98%) |
Jan 27, 2022 | 20.44 | 20.74 | 20.26 | 20.33 | 1,780,279 | -0.04(-0.18%) |
Jan 26, 2022 | 20.50 | 20.85 | 20.22 | 20.37 | 2,140,513 | -0.04(-0.18%) |
Jan 25, 2022 | 20.31 | 20.60 | 19.97 | 20.41 | 2,214,344 | -0.15(-0.71%) |
Jan 24, 2022 | 20.01 | 20.58 | 19.74 | 20.55 | 4,217,917 | +0.39(+1.96%) |
Jan 21, 2022 | 20.26 | 20.43 | 20.14 | 20.16 | 2,642,958 | -0.18(-0.90%) |
Jan 20, 2022 | 21.31 | 21.41 | 20.33 | 20.34 | 2,343,864 | -0.93(-4.36%) |
Jan 19, 2022 | 21.09 | 21.31 | 21.01 | 21.27 | 2,667,902 | +0.26(+1.22%) |
Jan 18, 2022 | 21.25 | 21.36 | 20.92 | 21.01 | 2,121,340 | -0.38(-1.76%) |
Jan 14, 2022 | 21.39 | 0 | -0.26(-1.19%) | |||
Jan 13, 2022 | 21.69 | 21.87 | 21.59 | 21.64 | 1,838,619 | +0.05(+0.21%) |
Jan 12, 2022 | 21.85 | 22.00 | 21.46 | 21.60 | 2,438,039 | -0.31(-1.42%) |
Jan 11, 2022 | 21.86 | 22.01 | 21.72 | 21.91 | 2,042,251 | -0.07(-0.33%) |
Jan 10, 2022 | 21.97 | 22.07 | 21.75 | 21.98 | 2,239,946 | -0.09(-0.42%) |
Jan 07, 2022 | 22.11 | 22.45 | 22.07 | 22.08 | 2,514,578 | +0.01(+0.04%) |
Jan 06, 2022 | 21.86 | 22.30 | 21.86 | 22.07 | 2,352,422 | +0.19(+0.88%) |
Jan 05, 2022 | 22.06 | 22.21 | 21.81 | 21.87 | 3,585,122 | -0.02(-0.08%) |
Jan 04, 2022 | 22.04 | 22.14 | 21.82 | 21.89 | 3,372,202 | -0.02(-0.08%) |