Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.16 | 21.20 | 21.05 | 21.07 | 2,436,993 | -0.41(-1.91%) |
Mar 30, 2022 | 21.42 | 21.58 | 21.39 | 21.48 | 5,026,293 | +0.07(+0.35%) |
Mar 29, 2022 | 21.39 | 21.47 | 21.23 | 21.41 | 3,794,951 | +0.23(+1.10%) |
Mar 28, 2022 | 21.13 | 21.21 | 21.04 | 21.18 | 4,159,859 | -0.02(-0.09%) |
Mar 25, 2022 | 21.13 | 21.25 | 21.11 | 21.20 | 3,380,725 | -0.21(-0.96%) |
Mar 24, 2022 | 21.39 | 21.44 | 21.25 | 21.40 | 3,678,972 | +0.15(+0.70%) |
Mar 23, 2022 | 21.27 | 21.40 | 21.14 | 21.25 | 4,878,583 | -0.09(-0.44%) |
Mar 22, 2022 | 21.53 | 21.53 | 21.33 | 21.34 | 6,181,320 | -0.03(-0.13%) |
Mar 21, 2022 | 21.37 | 21.47 | 21.24 | 21.37 | 5,942,586 | -0.29(-1.34%) |
Mar 18, 2022 | 21.13 | 21.68 | 21.03 | 21.66 | 6,043,871 | +0.59(+2.79%) |
Mar 17, 2022 | 21.04 | 21.12 | 20.81 | 21.07 | 8,127,639 | +0.21(+0.98%) |
Mar 16, 2022 | 20.31 | 20.89 | 20.20 | 20.87 | 7,378,618 | +1.30(+6.63%) |
Mar 15, 2022 | 19.31 | 19.60 | 19.23 | 19.57 | 6,762,317 | -0.35(-1.78%) |
Mar 14, 2022 | 20.15 | 20.24 | 19.90 | 19.93 | 6,070,269 | -0.21(-1.07%) |
Mar 11, 2022 | 20.48 | 20.49 | 20.11 | 20.14 | 5,246,559 | +0.11(+0.56%) |
Mar 10, 2022 | 20.07 | 19.93 | 20.03 | 4,576,636 | +0.06(+0.28%) | |
Mar 09, 2022 | 19.99 | 20.01 | 19.81 | 19.97 | 3,435,852 | -0.07(-0.33%) |
Mar 08, 2022 | 20.18 | 20.22 | 19.95 | 20.04 | 5,990,505 | +0.07(+0.33%) |
Mar 07, 2022 | 20.23 | 20.28 | 19.93 | 19.97 | 3,940,587 | -0.65(-3.17%) |
Mar 04, 2022 | 20.66 | 20.71 | 20.53 | 20.63 | 2,708,586 | -0.28(-1.34%) |
Mar 03, 2022 | 21.01 | 21.04 | 20.86 | 20.91 | 3,776,214 | +0.03(+0.13%) |
Mar 02, 2022 | 20.76 | 20.92 | 20.75 | 20.88 | 4,825,563 | -0.16(-0.75%) |
Mar 01, 2022 | 21.01 | 21.09 | 20.91 | 21.04 | 6,177,597 | -0.14(-0.66%) |
Feb 28, 2022 | 21.24 | 21.29 | 21.12 | 21.18 | 5,829,766 | -0.45(-2.07%) |
Feb 25, 2022 | 21.57 | 21.64 | 21.48 | 21.62 | 6,293,767 | -0.09(-0.43%) |
Feb 24, 2022 | 21.26 | 21.75 | 21.26 | 21.72 | 5,710,739 | -0.10(-0.47%) |
Feb 23, 2022 | 22.08 | 22.14 | 21.82 | 21.82 | 3,537,968 | -0.34(-1.52%) |
Feb 22, 2022 | 22.24 | 22.30 | 22.09 | 22.16 | 5,184,102 | -0.60(-2.63%) |
Feb 18, 2022 | 22.75 | 0 | -0.10(-0.45%) | |||
Feb 17, 2022 | 22.97 | 22.99 | 22.85 | 22.86 | 3,419,891 | -0.16(-0.69%) |
Feb 16, 2022 | 22.83 | 23.08 | 22.81 | 23.02 | 3,137,601 | +0.15(+0.65%) |
Feb 15, 2022 | 22.67 | 22.89 | 22.67 | 22.87 | 4,715,280 | +0.31(+1.37%) |
Feb 14, 2022 | 22.68 | 22.69 | 22.45 | 22.56 | 4,444,088 | -0.14(-0.62%) |
Feb 11, 2022 | 22.89 | 22.94 | 22.65 | 22.70 | 4,283,773 | -0.15(-0.65%) |
Feb 10, 2022 | 22.80 | 23.05 | 22.79 | 22.85 | 4,755,958 | -0.09(-0.41%) |
Feb 09, 2022 | 22.87 | 22.97 | 22.82 | 22.94 | 2,917,893 | +0.21(+0.94%) |
Feb 08, 2022 | 22.58 | 22.75 | 22.52 | 22.73 | 4,039,699 | +0.20(+0.87%) |
Feb 07, 2022 | 22.49 | 22.61 | 22.47 | 22.53 | 4,895,590 | +0.06(+0.25%) |
Feb 04, 2022 | 22.45 | 22.54 | 22.39 | 22.47 | 5,271,580 | +0.30(+1.35%) |
Feb 03, 2022 | 22.13 | 22.18 | 4,717,069 | -0.10(-0.46%) | ||
Feb 02, 2022 | 22.31 | 22.35 | 22.23 | 22.28 | 2,824,792 | +0.02(+0.08%) |
Feb 01, 2022 | 22.15 | 22.27 | 22.09 | 22.26 | 3,963,726 | +0.12(+0.55%) |
Jan 31, 2022 | 21.89 | 22.14 | 22.14 | 4,490,507 | +0.22(+1.02%) | |
Jan 28, 2022 | 21.81 | 21.93 | 21.70 | 21.91 | 5,037,814 | -0.37(-1.68%) |
Jan 27, 2022 | 22.36 | 22.43 | 22.24 | 22.29 | 5,903,090 | -0.03(-0.13%) |
Jan 26, 2022 | 22.56 | 22.63 | 22.29 | 22.32 | 4,552,372 | -0.31(-1.36%) |
Jan 25, 2022 | 22.52 | 22.69 | 22.49 | 22.62 | 6,565,345 | -0.10(-0.45%) |
Jan 24, 2022 | 22.75 | 22.75 | 22.51 | 22.73 | 11,019,188 | -0.03(-0.12%) |
Jan 21, 2022 | 22.94 | 22.97 | 22.74 | 22.75 | 4,835,517 | +0.07(+0.33%) |
Jan 20, 2022 | 22.86 | 22.99 | 22.66 | 22.68 | 6,369,851 | +0.45(+2.02%) |
Jan 19, 2022 | 22.28 | 22.38 | 22.23 | 22.23 | 5,684,332 | +0.21(+0.93%) |
Jan 18, 2022 | 22.04 | 22.07 | 21.95 | 22.03 | 6,966,544 | -0.32(-1.42%) |
Jan 14, 2022 | 22.34 | 0 | +0.35(+1.61%) | |||
Jan 13, 2022 | 22.15 | 22.15 | 21.99 | 21.99 | 3,209,499 | -0.16(-0.72%) |
Jan 12, 2022 | 22.03 | 22.15 | 21.95 | 22.15 | 4,478,630 | +0.34(+1.54%) |
Jan 11, 2022 | 21.68 | 21.82 | 21.61 | 21.81 | 4,918,375 | +0.03(+0.13%) |
Jan 10, 2022 | 21.71 | 21.80 | 21.65 | 21.78 | 3,325,512 | -0.08(-0.38%) |
Jan 07, 2022 | 21.79 | 21.90 | 21.77 | 21.87 | 3,567,318 | +0.33(+1.52%) |
Jan 06, 2022 | 21.55 | 21.67 | 21.50 | 21.54 | 4,517,164 | +0.01(+0.04%) |
Jan 05, 2022 | 21.62 | 21.66 | 21.50 | 21.53 | 4,677,276 | -0.34(-1.54%) |
Jan 04, 2022 | 21.78 | 21.92 | 21.77 | 21.87 | 4,935,153 | +0.14(+0.64%) |