Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.76 | 21.84 | 21.75 | 21.75 | 7,966,492 | -0.04(-0.17%) |
Mar 30, 2022 | 21.83 | 21.83 | 21.73 | 21.78 | 10,829,290 | -0.04(-0.17%) |
Mar 29, 2022 | 21.70 | 21.83 | 21.64 | 21.82 | 7,646,172 | +0.14(+0.64%) |
Mar 28, 2022 | 21.53 | 21.69 | 21.42 | 21.68 | 8,540,292 | +0.02(+0.09%) |
Mar 25, 2022 | 21.51 | 21.66 | 21.48 | 21.66 | 7,559,338 | +0.25(+1.17%) |
Mar 24, 2022 | 21.39 | 21.64 | 21.37 | 21.41 | 10,690,657 | +0.08(+0.39%) |
Mar 23, 2022 | 21.34 | 21.41 | 21.32 | 21.33 | 6,793,689 | -0.01(-0.04%) |
Mar 22, 2022 | 21.38 | 21.40 | 21.31 | 21.34 | 6,692,939 | +0.04(+0.17%) |
Mar 21, 2022 | 21.41 | 21.41 | 21.23 | 21.30 | 7,622,728 | +0.00(+0.00%) |
Mar 18, 2022 | 21.32 | 21.35 | 21.25 | 21.30 | 26,714,704 | -0.08(-0.39%) |
Mar 17, 2022 | 21.29 | 21.42 | 21.26 | 21.39 | 9,166,058 | +0.05(+0.22%) |
Mar 16, 2022 | 21.48 | 21.52 | 21.15 | 21.34 | 11,610,550 | -0.10(-0.47%) |
Mar 15, 2022 | 21.61 | 21.64 | 21.30 | 21.44 | 13,627,656 | -0.13(-0.60%) |
Mar 14, 2022 | 21.44 | 21.59 | 21.39 | 21.57 | 13,910,043 | +0.20(+0.95%) |
Mar 11, 2022 | 21.52 | 21.57 | 21.34 | 21.37 | 13,003,797 | -0.12(-0.56%) |
Mar 10, 2022 | 21.65 | 21.39 | 21.49 | 14,075,591 | -0.10(-0.47%) | |
Mar 09, 2022 | 21.65 | 21.72 | 21.54 | 21.59 | 14,523,030 | +0.06(+0.30%) |
Mar 08, 2022 | 21.62 | 21.72 | 21.52 | 21.52 | 19,823,770 | -0.05(-0.21%) |
Mar 07, 2022 | 21.81 | 21.93 | 21.57 | 21.57 | 18,110,560 | -0.23(-1.06%) |
Mar 04, 2022 | 21.85 | 21.92 | 21.77 | 21.80 | 16,535,845 | -0.16(-0.71%) |
Mar 03, 2022 | 21.86 | 22.05 | 21.80 | 21.96 | 18,869,398 | +0.04(+0.17%) |
Mar 02, 2022 | 21.62 | 21.99 | 21.62 | 21.92 | 28,569,720 | +0.36(+1.66%) |
Mar 01, 2022 | 21.50 | 21.76 | 21.47 | 21.56 | 36,899,588 | -0.04(-0.17%) |
Feb 28, 2022 | 22.21 | 22.30 | 21.46 | 21.60 | 108,468,472 | +4.81(+28.66%) |
Feb 25, 2022 | 16.24 | 16.80 | 16.44 | 16.79 | 6,249,421 | +0.74(+4.64%) |
Feb 24, 2022 | 15.66 | 16.11 | 15.44 | 16.04 | 8,821,225 | -0.22(-1.36%) |
Feb 23, 2022 | 16.81 | 16.81 | 16.17 | 16.26 | 5,549,813 | -0.16(-0.95%) |
Feb 22, 2022 | 16.64 | 16.78 | 16.36 | 16.42 | 5,834,494 | -0.23(-1.38%) |
Feb 18, 2022 | 16.65 | 0 | +0.27(+1.63%) | |||
Feb 17, 2022 | 16.93 | 16.95 | 16.35 | 16.38 | 5,203,489 | -0.68(-3.99%) |
Feb 16, 2022 | 16.85 | 17.17 | 16.82 | 17.06 | 4,134,091 | +0.02(+0.11%) |
Feb 15, 2022 | 16.58 | 17.07 | 16.56 | 17.04 | 5,367,720 | +0.64(+3.93%) |
Feb 14, 2022 | 16.60 | 16.74 | 16.27 | 16.40 | 4,107,270 | -0.13(-0.78%) |
Feb 11, 2022 | 16.54 | 16.93 | 16.39 | 16.53 | 4,793,352 | -0.11(-0.66%) |
Feb 10, 2022 | 16.74 | 17.00 | 16.57 | 16.64 | 7,757,036 | -0.06(-0.33%) |
Feb 09, 2022 | 16.85 | 16.93 | 16.67 | 16.70 | 4,943,933 | -0.18(-1.09%) |
Feb 08, 2022 | 16.74 | 16.92 | 16.62 | 16.88 | 8,298,304 | +0.40(+2.46%) |
Feb 07, 2022 | 16.36 | 16.58 | 16.24 | 16.47 | 3,944,412 | +0.16(+0.96%) |
Feb 04, 2022 | 16.07 | 16.38 | 15.99 | 16.32 | 5,256,267 | +0.33(+2.07%) |
Feb 03, 2022 | 16.09 | 15.99 | 6,196,090 | -0.03(-0.17%) | ||
Feb 02, 2022 | 16.01 | 16.08 | 15.89 | 16.01 | 5,328,034 | -0.07(-0.46%) |
Feb 01, 2022 | 15.72 | 16.11 | 15.64 | 16.09 | 4,756,361 | +0.35(+2.22%) |
Jan 31, 2022 | 15.72 | 15.78 | 15.74 | 6,238,825 | -0.17(-1.04%) | |
Jan 28, 2022 | 15.72 | 15.90 | 15.47 | 15.90 | 4,487,270 | +0.16(+0.99%) |
Jan 27, 2022 | 16.20 | 16.43 | 15.58 | 15.75 | 4,535,146 | -0.30(-1.89%) |
Jan 26, 2022 | 16.15 | 16.40 | 15.80 | 16.05 | 7,355,655 | +0.05(+0.29%) |
Jan 25, 2022 | 15.79 | 16.12 | 15.38 | 16.01 | 6,113,589 | +0.03(+0.17%) |
Jan 24, 2022 | 15.47 | 16.00 | 15.19 | 15.98 | 6,348,165 | +0.20(+1.28%) |
Jan 21, 2022 | 15.94 | 16.12 | 15.74 | 15.78 | 11,018,205 | -0.22(-1.38%) |
Jan 20, 2022 | 16.40 | 16.40 | 15.73 | 16.00 | 10,612,770 | -0.18(-1.14%) |
Jan 19, 2022 | 16.89 | 16.93 | 16.18 | 16.18 | 5,600,098 | -0.66(-3.93%) |
Jan 18, 2022 | 17.14 | 17.22 | 16.81 | 16.84 | 4,686,633 | -0.29(-1.72%) |
Jan 14, 2022 | 17.14 | 0 | +0.16(+0.92%) | |||
Jan 13, 2022 | 16.85 | 17.04 | 16.79 | 16.98 | 9,181,939 | +0.26(+1.54%) |
Jan 12, 2022 | 16.89 | 16.92 | 16.54 | 16.72 | 5,975,573 | -0.08(-0.49%) |
Jan 11, 2022 | 16.86 | 16.86 | 16.55 | 16.81 | 6,754,239 | +0.07(+0.44%) |
Jan 10, 2022 | 17.07 | 17.13 | 16.50 | 16.73 | 9,010,994 | -0.18(-1.09%) |
Jan 07, 2022 | 16.69 | 16.98 | 16.51 | 16.92 | 5,932,940 | +0.28(+1.66%) |
Jan 06, 2022 | 16.24 | 16.73 | 16.14 | 16.64 | 5,159,228 | +0.67(+4.21%) |
Jan 05, 2022 | 16.12 | 16.25 | 15.96 | 15.97 | 5,102,647 | -0.04(-0.23%) |
Jan 04, 2022 | 15.64 | 16.09 | 15.58 | 16.01 | 4,770,006 | +0.61(+3.94%) |