Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.15 | 22.87 | 21.12 | 21.17 | 6,010,825 | -0.87(-3.95%) |
Mar 30, 2022 | 22.53 | 22.98 | 21.75 | 22.04 | 5,622,043 | -0.96(-4.17%) |
Mar 29, 2022 | 23.08 | 23.11 | 21.58 | 23.00 | 8,440,631 | +0.14(+0.61%) |
Mar 28, 2022 | 22.15 | 23.66 | 21.90 | 22.86 | 14,290,876 | +2.10(+10.12%) |
Mar 25, 2022 | 22.00 | 22.27 | 20.32 | 20.76 | 7,261,446 | -0.78(-3.62%) |
Mar 24, 2022 | 21.18 | 21.60 | 20.23 | 21.54 | 7,698,719 | +0.70(+3.36%) |
Mar 23, 2022 | 20.52 | 21.46 | 19.94 | 20.84 | 7,369,219 | +0.09(+0.43%) |
Mar 22, 2022 | 20.46 | 21.40 | 20.21 | 20.75 | 9,251,889 | +1.13(+5.76%) |
Mar 21, 2022 | 19.58 | 20.41 | 19.02 | 19.62 | 8,609,200 | +0.09(+0.46%) |
Mar 18, 2022 | 18.09 | 19.80 | 17.88 | 19.53 | 13,580,179 | +1.10(+5.97%) |
Mar 17, 2022 | 16.12 | 18.49 | 16.07 | 18.43 | 10,387,285 | +2.04(+12.45%) |
Mar 16, 2022 | 15.20 | 16.42 | 15.11 | 16.39 | 8,018,397 | +1.48(+9.93%) |
Mar 15, 2022 | 14.20 | 14.97 | 13.57 | 14.91 | 4,288,696 | +0.75(+5.30%) |
Mar 14, 2022 | 15.00 | 15.24 | 14.02 | 14.16 | 6,017,385 | -0.98(-6.47%) |
Mar 11, 2022 | 16.60 | 16.72 | 15.09 | 15.14 | 5,723,887 | -1.37(-8.30%) |
Mar 10, 2022 | 16.13 | 16.74 | 15.83 | 16.51 | 6,324,497 | -0.33(-1.96%) |
Mar 09, 2022 | 16.08 | 17.18 | 16.04 | 16.84 | 10,920,198 | +1.74(+11.52%) |
Mar 08, 2022 | 14.80 | 15.74 | 14.42 | 15.10 | 6,850,104 | +0.15(+1.00%) |
Mar 07, 2022 | 15.05 | 15.72 | 14.66 | 14.95 | 8,552,500 | +0.03(+0.20%) |
Mar 04, 2022 | 15.73 | 16.29 | 14.72 | 14.92 | 6,593,557 | -1.05(-6.57%) |
Mar 03, 2022 | 17.59 | 17.89 | 15.84 | 15.97 | 7,130,709 | -1.76(-9.93%) |
Mar 02, 2022 | 17.39 | 17.84 | 16.77 | 17.73 | 7,983,914 | +0.23(+1.31%) |
Mar 01, 2022 | 18.19 | 18.22 | 16.74 | 17.50 | 13,152,031 | +0.27(+1.57%) |
Feb 28, 2022 | 16.13 | 17.80 | 16.06 | 17.23 | 13,615,211 | +1.01(+6.23%) |
Feb 25, 2022 | 16.41 | 16.33 | 15.74 | 16.22 | 7,577,637 | -0.03(-0.18%) |
Feb 24, 2022 | 13.69 | 16.39 | 13.63 | 16.25 | 12,238,679 | +1.18(+7.83%) |
Feb 23, 2022 | 16.58 | 16.79 | 15.02 | 15.07 | 7,506,695 | -0.88(-5.52%) |
Feb 22, 2022 | 16.11 | 17.00 | 15.71 | 15.95 | 7,285,979 | -1.02(-6.01%) |
Feb 18, 2022 | 16.97 | 0 | -0.79(-4.45%) | |||
Feb 17, 2022 | 19.00 | 19.34 | 17.60 | 17.76 | 7,009,992 | -1.84(-9.39%) |
Feb 16, 2022 | 19.13 | 19.86 | 18.96 | 19.60 | 6,361,892 | -0.13(-0.66%) |
Feb 15, 2022 | 19.06 | 19.85 | 18.85 | 19.73 | 10,197,422 | +1.81(+10.10%) |
Feb 14, 2022 | 18.36 | 19.09 | 17.67 | 17.92 | 7,369,000 | -0.45(-2.45%) |
Feb 11, 2022 | 19.30 | 20.08 | 18.09 | 18.37 | 10,814,838 | -0.90(-4.67%) |
Feb 10, 2022 | 18.93 | 20.83 | 18.89 | 19.27 | 13,954,696 | -0.38(-1.93%) |
Feb 09, 2022 | 18.63 | 19.67 | 18.19 | 19.65 | 10,202,347 | +1.36(+7.44%) |
Feb 08, 2022 | 17.52 | 18.41 | 17.20 | 18.29 | 10,453,081 | +0.59(+3.33%) |
Feb 07, 2022 | 17.71 | 18.54 | 17.31 | 17.70 | 17,860,716 | +1.13(+6.82%) |
Feb 04, 2022 | 15.11 | 16.89 | 14.71 | 16.57 | 15,549,207 | +1.78(+12.04%) |
Feb 03, 2022 | 14.84 | 14.64 | 14.79 | 8,022,566 | -0.78(-5.01%) | |
Feb 02, 2022 | 16.44 | 16.73 | 15.06 | 15.57 | 8,737,425 | -1.12(-6.71%) |
Feb 01, 2022 | 16.56 | 16.99 | 15.67 | 16.69 | 9,873,088 | +0.75(+4.71%) |
Jan 31, 2022 | 14.90 | 15.94 | 10,040,991 | +1.24(+8.44%) | ||
Jan 28, 2022 | 13.65 | 14.79 | 13.12 | 14.70 | 11,342,345 | +1.25(+9.29%) |
Jan 27, 2022 | 14.40 | 14.57 | 13.21 | 13.45 | 11,411,599 | -0.88(-6.14%) |
Jan 26, 2022 | 15.86 | 16.10 | 14.08 | 14.33 | 15,083,339 | -0.31(-2.12%) |
Jan 25, 2022 | 14.48 | 15.20 | 14.04 | 14.64 | 10,948,629 | -0.49(-3.24%) |
Jan 24, 2022 | 13.48 | 15.17 | 12.90 | 15.13 | 23,202,236 | +0.14(+0.90%) |
Jan 21, 2022 | 16.30 | 16.96 | 14.90 | 14.99 | 17,283,716 | -2.47(-14.17%) |
Jan 20, 2022 | 18.01 | 19.14 | 17.43 | 17.47 | 8,469,415 | -0.02(-0.11%) |
Jan 19, 2022 | 19.01 | 19.30 | 17.40 | 17.49 | 8,687,585 | -1.21(-6.47%) |
Jan 18, 2022 | 19.67 | 20.19 | 18.61 | 18.70 | 8,589,391 | -1.85(-9.00%) |
Jan 14, 2022 | 20.55 | 0 | +0.40(+1.99%) | |||
Jan 13, 2022 | 21.75 | 21.98 | 20.03 | 20.15 | 8,252,147 | -0.98(-4.64%) |
Jan 12, 2022 | 21.72 | 22.10 | 20.70 | 21.13 | 9,523,146 | +0.27(+1.29%) |
Jan 11, 2022 | 19.91 | 21.35 | 19.59 | 20.86 | 9,480,725 | +0.77(+3.83%) |
Jan 10, 2022 | 19.31 | 20.46 | 18.75 | 20.09 | 9,861,436 | -0.27(-1.33%) |
Jan 07, 2022 | 19.98 | 21.06 | 19.45 | 20.36 | 12,422,043 | -0.12(-0.59%) |
Jan 06, 2022 | 21.17 | 21.61 | 19.59 | 20.48 | 11,372,057 | -0.96(-4.48%) |
Jan 05, 2022 | 23.77 | 24.20 | 21.19 | 21.44 | 13,164,136 | -2.94(-12.06%) |
Jan 04, 2022 | 23.30 | 24.62 | 23.02 | 24.38 | 11,840,515 | +1.63(+7.16%) |