Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.66 | 21.34 | 20.64 | 20.72 | 2,879,314 | -0.08(-0.38%) |
Mar 30, 2022 | 21.26 | 21.51 | 20.68 | 20.80 | 3,035,054 | -0.11(-0.53%) |
Mar 29, 2022 | 20.86 | 20.98 | 20.48 | 20.91 | 3,051,632 | -0.42(-1.97%) |
Mar 28, 2022 | 21.17 | 21.57 | 20.96 | 21.33 | 3,745,497 | -0.32(-1.48%) |
Mar 25, 2022 | 19.66 | 21.70 | 19.61 | 21.65 | 6,927,993 | +1.95(+9.90%) |
Mar 24, 2022 | 19.30 | 19.71 | 19.10 | 19.70 | 3,530,605 | +0.58(+3.03%) |
Mar 23, 2022 | 19.21 | 19.29 | 18.80 | 19.12 | 2,906,264 | +0.20(+1.06%) |
Mar 22, 2022 | 19.08 | 19.37 | 18.65 | 18.92 | 2,070,677 | -0.25(-1.30%) |
Mar 21, 2022 | 19.14 | 19.50 | 18.99 | 19.17 | 3,089,738 | +0.31(+1.64%) |
Mar 18, 2022 | 18.68 | 18.92 | 18.33 | 18.86 | 6,970,039 | +0.24(+1.29%) |
Mar 17, 2022 | 18.63 | 18.73 | 18.27 | 18.62 | 3,133,114 | +0.35(+1.92%) |
Mar 16, 2022 | 17.81 | 18.45 | 17.65 | 18.27 | 4,102,600 | +0.43(+2.41%) |
Mar 15, 2022 | 16.80 | 17.98 | 16.74 | 17.84 | 4,056,140 | +0.32(+1.83%) |
Mar 14, 2022 | 18.04 | 18.14 | 17.34 | 17.52 | 3,711,479 | -0.79(-4.31%) |
Mar 11, 2022 | 18.18 | 18.68 | 18.09 | 18.31 | 2,891,552 | -0.06(-0.33%) |
Mar 10, 2022 | 18.26 | 18.37 | 3,634,279 | +0.19(+1.05%) | ||
Mar 09, 2022 | 17.44 | 18.26 | 17.18 | 18.18 | 4,095,511 | +0.09(+0.50%) |
Mar 08, 2022 | 18.76 | 18.78 | 17.88 | 18.09 | 5,410,564 | -0.20(-1.09%) |
Mar 07, 2022 | 17.80 | 18.57 | 17.61 | 18.29 | 4,811,837 | +0.55(+3.10%) |
Mar 04, 2022 | 17.35 | 17.91 | 17.35 | 17.74 | 3,055,867 | +0.52(+3.02%) |
Mar 03, 2022 | 16.80 | 17.34 | 16.70 | 17.22 | 3,129,012 | +0.17(+1.00%) |
Mar 02, 2022 | 17.03 | 17.30 | 16.82 | 17.05 | 3,116,875 | +0.35(+2.10%) |
Mar 01, 2022 | 16.54 | 16.99 | 16.33 | 16.70 | 3,924,362 | +0.36(+2.20%) |
Feb 28, 2022 | 16.31 | 16.85 | 16.20 | 16.34 | 4,178,277 | -0.10(-0.61%) |
Feb 25, 2022 | 16.05 | 16.48 | 15.80 | 16.44 | 3,693,286 | +0.36(+2.24%) |
Feb 24, 2022 | 16.18 | 16.30 | 15.46 | 16.08 | 4,445,969 | +0.38(+2.42%) |
Feb 23, 2022 | 15.57 | 15.96 | 15.39 | 15.70 | 3,705,471 | +0.29(+1.88%) |
Feb 22, 2022 | 16.25 | 16.49 | 15.28 | 15.41 | 2,383,735 | -0.44(-2.78%) |
Feb 18, 2022 | 15.85 | 0 | -0.42(-2.58%) | |||
Feb 17, 2022 | 16.31 | 16.73 | 16.23 | 16.27 | 3,873,337 | -0.02(-0.12%) |
Feb 16, 2022 | 16.65 | 16.98 | 16.13 | 16.29 | 3,356,330 | -0.20(-1.21%) |
Feb 15, 2022 | 15.91 | 16.56 | 15.59 | 16.49 | 4,766,582 | +0.39(+2.42%) |
Feb 14, 2022 | 16.06 | 16.26 | 15.75 | 16.10 | 3,436,344 | +0.21(+1.32%) |
Feb 11, 2022 | 15.69 | 16.04 | 15.52 | 15.89 | 2,869,957 | +0.52(+3.38%) |
Feb 10, 2022 | 14.82 | 15.69 | 14.66 | 15.37 | 2,785,141 | +0.28(+1.86%) |
Feb 09, 2022 | 14.68 | 15.24 | 14.68 | 15.09 | 2,627,929 | +0.29(+1.96%) |
Feb 08, 2022 | 15.49 | 15.51 | 14.61 | 14.80 | 3,976,046 | -0.66(-4.27%) |
Feb 07, 2022 | 15.22 | 15.61 | 14.91 | 15.46 | 3,845,858 | +0.27(+1.78%) |
Feb 04, 2022 | 15.36 | 15.66 | 15.03 | 15.19 | 3,481,003 | -0.10(-0.65%) |
Feb 03, 2022 | 15.45 | 15.15 | 15.29 | 3,359,028 | -0.37(-2.36%) | |
Feb 02, 2022 | 15.50 | 15.96 | 15.27 | 15.66 | 4,763,069 | +0.31(+2.02%) |
Feb 01, 2022 | 14.72 | 15.40 | 14.46 | 15.35 | 6,385,779 | +0.52(+3.51%) |
Jan 31, 2022 | 15.05 | 14.83 | 5,358,558 | -0.17(-1.13%) | ||
Jan 28, 2022 | 14.80 | 15.54 | 14.66 | 15.00 | 5,914,292 | +0.36(+2.46%) |
Jan 27, 2022 | 15.30 | 15.61 | 14.13 | 14.64 | 5,538,984 | +0.14(+0.97%) |
Jan 26, 2022 | 15.20 | 15.24 | 14.43 | 14.50 | 4,649,031 | -0.48(-3.20%) |
Jan 25, 2022 | 14.98 | 15.06 | 14.21 | 14.98 | 3,652,565 | +0.00(+0.00%) |
Jan 24, 2022 | 14.31 | 15.04 | 14.11 | 14.98 | 3,264,438 | +0.36(+2.46%) |
Jan 21, 2022 | 15.13 | 15.36 | 14.60 | 14.62 | 3,570,324 | -0.64(-4.19%) |
Jan 20, 2022 | 15.30 | 16.09 | 15.21 | 15.26 | 3,498,627 | -0.30(-1.93%) |
Jan 19, 2022 | 16.03 | 16.22 | 15.56 | 15.56 | 2,815,153 | -0.43(-2.69%) |
Jan 18, 2022 | 15.97 | 16.20 | 15.76 | 15.99 | 3,386,543 | +0.20(+1.27%) |
Jan 14, 2022 | 15.79 | 0 | +0.58(+3.81%) | |||
Jan 13, 2022 | 15.68 | 15.84 | 15.13 | 15.21 | 2,482,951 | -0.67(-4.22%) |
Jan 12, 2022 | 15.50 | 16.00 | 15.30 | 15.88 | 3,857,410 | +0.68(+4.47%) |
Jan 11, 2022 | 15.15 | 15.56 | 14.73 | 15.20 | 3,210,198 | +0.10(+0.66%) |
Jan 10, 2022 | 14.84 | 15.14 | 14.63 | 15.10 | 2,232,380 | +0.45(+3.07%) |
Jan 07, 2022 | 14.64 | 14.92 | 14.51 | 14.65 | 2,741,380 | +0.02(+0.14%) |
Jan 06, 2022 | 14.53 | 14.83 | 14.24 | 14.63 | 2,699,011 | +0.49(+3.47%) |
Jan 05, 2022 | 14.84 | 15.04 | 14.11 | 14.14 | 2,780,828 | -0.51(-3.48%) |
Jan 04, 2022 | 13.95 | 14.68 | 13.89 | 14.65 | 3,211,716 | +0.77(+5.55%) |