Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.66 | 24.11 | 22.80 | 23.12 | 3,726,239 | -1.19(-4.90%) |
Mar 30, 2022 | 23.79 | 24.67 | 23.56 | 24.31 | 3,070,644 | +0.08(+0.33%) |
Mar 29, 2022 | 24.84 | 25.84 | 24.20 | 24.23 | 5,294,290 | +0.78(+3.33%) |
Mar 28, 2022 | 22.62 | 23.59 | 22.62 | 23.45 | 6,003,687 | +1.01(+4.50%) |
Mar 25, 2022 | 23.22 | 23.64 | 21.90 | 22.44 | 8,798,926 | -2.06(-8.41%) |
Mar 24, 2022 | 25.14 | 25.82 | 23.28 | 24.50 | 7,124,206 | +0.48(+2.00%) |
Mar 23, 2022 | 23.49 | 24.83 | 23.11 | 24.02 | 7,746,064 | -0.16(-0.66%) |
Mar 22, 2022 | 23.72 | 25.00 | 23.52 | 24.18 | 9,882,296 | +1.66(+7.37%) |
Mar 21, 2022 | 22.00 | 22.71 | 21.00 | 22.52 | 9,034,883 | -0.69(-2.97%) |
Mar 18, 2022 | 22.27 | 24.29 | 22.01 | 23.21 | 9,666,437 | +0.90(+4.03%) |
Mar 17, 2022 | 22.07 | 22.80 | 21.42 | 22.31 | 9,134,333 | -1.03(-4.41%) |
Mar 16, 2022 | 22.68 | 24.71 | 21.44 | 23.34 | 18,890,360 | +5.16(+28.38%) |
Mar 15, 2022 | 15.93 | 18.53 | 15.31 | 18.18 | 14,682,345 | +1.43(+8.54%) |
Mar 14, 2022 | 17.13 | 18.47 | 14.29 | 16.75 | 22,155,868 | -2.62(-13.53%) |
Mar 11, 2022 | 21.56 | 21.66 | 19.36 | 19.37 | 13,704,418 | -1.85(-8.72%) |
Mar 10, 2022 | 22.52 | 22.77 | 20.50 | 21.22 | 13,223,195 | -2.92(-12.10%) |
Mar 09, 2022 | 23.77 | 24.71 | 23.77 | 24.14 | 4,900,212 | +1.24(+5.41%) |
Mar 08, 2022 | 22.48 | 23.58 | 21.57 | 22.90 | 5,769,392 | +0.71(+3.20%) |
Mar 07, 2022 | 24.00 | 24.37 | 22.16 | 22.19 | 10,148,086 | -2.81(-11.24%) |
Mar 04, 2022 | 26.71 | 27.39 | 24.72 | 25.00 | 6,246,492 | -1.99(-7.37%) |
Mar 03, 2022 | 28.10 | 28.40 | 26.50 | 26.99 | 8,245,896 | -0.88(-3.16%) |
Mar 02, 2022 | 26.76 | 28.14 | 26.50 | 27.87 | 10,012,141 | +2.08(+8.07%) |
Mar 01, 2022 | 25.80 | 26.50 | 25.59 | 25.79 | 4,170,445 | -0.03(-0.12%) |
Feb 28, 2022 | 26.36 | 26.69 | 25.71 | 25.82 | 4,665,530 | -1.14(-4.23%) |
Feb 25, 2022 | 26.97 | 27.00 | 26.28 | 26.96 | 5,020,941 | +0.09(+0.33%) |
Feb 24, 2022 | 25.70 | 26.88 | 25.51 | 26.87 | 8,282,916 | -0.15(-0.56%) |
Feb 23, 2022 | 27.89 | 27.89 | 26.14 | 27.02 | 8,685,827 | -0.63(-2.28%) |
Feb 22, 2022 | 27.58 | 28.13 | 26.96 | 27.65 | 8,745,890 | -0.92(-3.22%) |
Feb 18, 2022 | 28.57 | 0 | -1.23(-4.13%) | |||
Feb 17, 2022 | 29.58 | 30.25 | 29.58 | 29.80 | 6,584,295 | -0.21(-0.70%) |
Feb 16, 2022 | 30.03 | 30.26 | 29.63 | 30.01 | 7,071,051 | -0.41(-1.35%) |
Feb 15, 2022 | 30.01 | 30.70 | 29.86 | 30.42 | 10,126,061 | +0.84(+2.84%) |
Feb 14, 2022 | 28.65 | 29.66 | 28.60 | 29.58 | 5,942,409 | +0.44(+1.51%) |
Feb 11, 2022 | 29.84 | 30.37 | 28.96 | 29.14 | 6,760,345 | -0.70(-2.35%) |
Feb 10, 2022 | 29.29 | 30.16 | 29.26 | 29.84 | 5,136,071 | +0.25(+0.84%) |
Feb 09, 2022 | 28.89 | 29.80 | 28.85 | 29.59 | 7,340,692 | +1.13(+3.97%) |
Feb 08, 2022 | 27.50 | 28.58 | 27.05 | 28.46 | 6,470,161 | +1.10(+4.02%) |
Feb 07, 2022 | 27.05 | 27.76 | 27.00 | 27.36 | 9,323,940 | +0.22(+0.81%) |
Feb 04, 2022 | 26.30 | 27.24 | 26.17 | 27.14 | 4,357,189 | +0.97(+3.71%) |
Feb 03, 2022 | 26.11 | 26.17 | 2,662,520 | -0.12(-0.46%) | ||
Feb 02, 2022 | 27.20 | 27.20 | 26.29 | 26.29 | 2,832,933 | -0.77(-2.85%) |
Feb 01, 2022 | 26.66 | 27.14 | 26.30 | 27.06 | 3,863,728 | +0.45(+1.69%) |
Jan 31, 2022 | 25.84 | 26.61 | 3,493,999 | +1.28(+5.05%) | ||
Jan 28, 2022 | 24.39 | 25.36 | 23.63 | 25.33 | 4,749,764 | +0.98(+4.02%) |
Jan 27, 2022 | 25.68 | 25.68 | 24.30 | 24.35 | 3,854,370 | -0.98(-3.87%) |
Jan 26, 2022 | 25.90 | 26.09 | 25.10 | 25.33 | 7,306,035 | -0.14(-0.55%) |
Jan 25, 2022 | 25.14 | 25.73 | 25.08 | 25.47 | 4,544,047 | -0.32(-1.24%) |
Jan 24, 2022 | 25.22 | 25.87 | 24.36 | 25.79 | 5,817,621 | +0.02(+0.08%) |
Jan 21, 2022 | 25.65 | 26.48 | 25.48 | 25.77 | 9,305,714 | +0.56(+2.22%) |
Jan 20, 2022 | 25.05 | 26.26 | 24.58 | 25.21 | 9,978,443 | +1.74(+7.41%) |
Jan 19, 2022 | 23.66 | 24.28 | 23.44 | 23.47 | 3,119,696 | +0.12(+0.51%) |
Jan 18, 2022 | 23.57 | 23.79 | 23.11 | 23.35 | 6,515,778 | -0.37(-1.56%) |
Jan 14, 2022 | 23.72 | 0 | -0.41(-1.70%) | |||
Jan 13, 2022 | 24.55 | 24.98 | 24.00 | 24.13 | 5,447,749 | -0.73(-2.94%) |
Jan 12, 2022 | 25.08 | 25.20 | 24.23 | 24.86 | 5,164,895 | +0.86(+3.58%) |
Jan 11, 2022 | 23.55 | 24.34 | 23.40 | 24.00 | 8,198,274 | +0.77(+3.31%) |
Jan 10, 2022 | 25.37 | 25.37 | 23.14 | 23.23 | 8,280,563 | -1.79(-7.15%) |
Jan 07, 2022 | 25.42 | 25.80 | 24.75 | 25.02 | 4,358,524 | -0.17(-0.67%) |
Jan 06, 2022 | 25.19 | 25.90 | 24.76 | 25.19 | 4,761,202 | +0.25(+1.00%) |
Jan 05, 2022 | 25.04 | 25.55 | 24.63 | 24.94 | 4,599,831 | -0.75(-2.92%) |
Jan 04, 2022 | 25.51 | 25.86 | 24.75 | 25.69 | 5,399,348 | +0.08(+0.30%) |