Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.69 | 28.18 | 27.51 | 27.54 | 2,336,238 | -0.35(-1.25%) |
Mar 30, 2022 | 27.82 | 28.15 | 27.70 | 27.89 | 2,305,511 | +0.19(+0.69%) |
Mar 29, 2022 | 27.61 | 27.75 | 27.13 | 27.69 | 2,855,982 | -0.32(-1.14%) |
Mar 28, 2022 | 28.16 | 28.20 | 27.72 | 28.01 | 2,030,138 | -0.64(-2.24%) |
Mar 25, 2022 | 28.23 | 28.83 | 28.12 | 28.65 | 2,726,028 | +0.82(+2.96%) |
Mar 24, 2022 | 27.95 | 28.14 | 27.78 | 27.83 | 2,229,137 | -0.07(-0.26%) |
Mar 23, 2022 | 27.47 | 28.26 | 27.47 | 27.90 | 2,671,388 | +0.56(+2.04%) |
Mar 22, 2022 | 27.69 | 27.69 | 27.15 | 27.35 | 2,272,534 | +0.18(+0.67%) |
Mar 21, 2022 | 26.77 | 27.43 | 26.72 | 27.16 | 3,148,236 | +1.25(+4.84%) |
Mar 18, 2022 | 25.07 | 25.94 | 25.04 | 25.91 | 4,739,938 | +0.38(+1.47%) |
Mar 17, 2022 | 24.88 | 25.60 | 24.63 | 25.53 | 3,867,283 | +1.22(+5.01%) |
Mar 16, 2022 | 24.32 | 24.63 | 23.96 | 24.31 | 3,416,667 | +0.06(+0.26%) |
Mar 15, 2022 | 24.58 | 24.77 | 23.99 | 24.25 | 3,009,474 | -0.94(-3.74%) |
Mar 14, 2022 | 25.67 | 25.71 | 24.92 | 25.19 | 3,754,977 | -0.77(-2.96%) |
Mar 11, 2022 | 26.11 | 26.36 | 25.92 | 25.96 | 3,270,472 | -0.46(-1.73%) |
Mar 10, 2022 | 25.78 | 26.48 | 26.42 | 4,271,334 | +1.04(+4.11%) | |
Mar 09, 2022 | 25.82 | 25.91 | 25.10 | 25.38 | 4,662,850 | -0.97(-3.68%) |
Mar 08, 2022 | 26.85 | 27.35 | 25.69 | 26.35 | 7,445,155 | +0.32(+1.23%) |
Mar 07, 2022 | 25.17 | 26.40 | 24.85 | 26.03 | 9,059,291 | +2.29(+9.65%) |
Mar 04, 2022 | 22.76 | 23.75 | 22.73 | 23.74 | 6,129,502 | -0.34(-1.41%) |
Mar 03, 2022 | 24.12 | 24.17 | 23.80 | 24.08 | 3,007,066 | -0.41(-1.68%) |
Mar 02, 2022 | 24.21 | 24.72 | 24.17 | 24.49 | 3,014,549 | +1.12(+4.78%) |
Mar 01, 2022 | 23.76 | 24.09 | 23.06 | 23.37 | 3,800,014 | -0.38(-1.58%) |
Feb 28, 2022 | 23.31 | 23.75 | 23.07 | 23.75 | 3,015,089 | +0.56(+2.41%) |
Feb 25, 2022 | 22.83 | 23.24 | 22.84 | 23.19 | 2,987,288 | +0.99(+4.46%) |
Feb 24, 2022 | 22.47 | 22.57 | 21.71 | 22.20 | 4,298,113 | -0.49(-2.14%) |
Feb 23, 2022 | 22.74 | 23.08 | 22.54 | 22.68 | 4,759,972 | -0.15(-0.64%) |
Feb 22, 2022 | 22.66 | 23.16 | 22.59 | 22.83 | 7,041,032 | -0.71(-3.00%) |
Feb 18, 2022 | 23.54 | 0 | -0.49(-2.02%) | |||
Feb 17, 2022 | 24.01 | 24.34 | 23.54 | 24.02 | 3,456,542 | -0.54(-2.20%) |
Feb 16, 2022 | 24.63 | 24.90 | 24.36 | 24.56 | 3,343,049 | +0.14(+0.56%) |
Feb 15, 2022 | 23.81 | 24.48 | 23.66 | 24.42 | 3,067,696 | +0.51(+2.15%) |
Feb 14, 2022 | 24.16 | 24.22 | 23.68 | 23.91 | 2,914,560 | -0.49(-2.03%) |
Feb 11, 2022 | 24.03 | 24.53 | 23.97 | 24.41 | 3,307,985 | +0.34(+1.41%) |
Feb 10, 2022 | 23.84 | 24.51 | 23.84 | 24.07 | 2,241,081 | +0.10(+0.42%) |
Feb 09, 2022 | 23.70 | 24.11 | 23.64 | 23.97 | 1,910,282 | +0.08(+0.35%) |
Feb 08, 2022 | 24.07 | 24.10 | 23.54 | 23.88 | 3,531,221 | -0.12(-0.50%) |
Feb 07, 2022 | 23.68 | 24.16 | 23.47 | 24.00 | 3,165,100 | -0.03(-0.11%) |
Feb 04, 2022 | 23.83 | 24.24 | 23.76 | 24.03 | 3,098,577 | +0.53(+2.26%) |
Feb 03, 2022 | 23.59 | 23.29 | 23.50 | 2,402,347 | -0.05(-0.19%) | |
Feb 02, 2022 | 23.78 | 23.81 | 23.43 | 23.54 | 2,925,092 | -0.17(-0.73%) |
Feb 01, 2022 | 22.70 | 23.73 | 22.70 | 23.72 | 5,976,382 | +1.39(+6.23%) |
Jan 31, 2022 | 22.19 | 22.48 | 22.33 | 2,726,528 | +0.12(+0.54%) | |
Jan 28, 2022 | 22.28 | 22.41 | 21.88 | 22.21 | 3,409,660 | -0.27(-1.18%) |
Jan 27, 2022 | 22.72 | 22.98 | 22.20 | 22.47 | 3,474,454 | +0.35(+1.57%) |
Jan 26, 2022 | 22.37 | 22.56 | 21.94 | 22.13 | 2,963,406 | +0.40(+1.86%) |
Jan 25, 2022 | 21.02 | 21.88 | 20.60 | 21.72 | 2,712,482 | +0.75(+3.58%) |
Jan 24, 2022 | 20.71 | 20.98 | 20.09 | 20.97 | 3,985,559 | -0.13(-0.61%) |
Jan 21, 2022 | 21.52 | 21.63 | 20.95 | 21.10 | 3,179,808 | -0.81(-3.68%) |
Jan 20, 2022 | 21.97 | 22.46 | 21.82 | 21.91 | 3,184,438 | -0.37(-1.64%) |
Jan 19, 2022 | 22.53 | 22.58 | 22.13 | 22.27 | 2,179,462 | -0.17(-0.78%) |
Jan 18, 2022 | 22.42 | 22.64 | 22.23 | 22.45 | 3,513,654 | +0.64(+2.94%) |
Jan 14, 2022 | 21.80 | 0 | +1.03(+4.94%) | |||
Jan 13, 2022 | 21.00 | 21.36 | 20.72 | 20.78 | 2,582,434 | -0.44(-2.07%) |
Jan 12, 2022 | 21.09 | 21.25 | 20.97 | 21.22 | 2,056,171 | +0.19(+0.92%) |
Jan 11, 2022 | 20.50 | 21.04 | 20.37 | 21.03 | 2,275,150 | +0.71(+3.52%) |
Jan 10, 2022 | 20.28 | 20.45 | 20.17 | 20.31 | 2,407,052 | -0.22(-1.07%) |
Jan 07, 2022 | 20.24 | 20.60 | 20.14 | 20.53 | 2,557,997 | +0.13(+0.63%) |
Jan 06, 2022 | 20.47 | 20.63 | 20.14 | 20.40 | 2,709,344 | +0.36(+1.78%) |
Jan 05, 2022 | 20.40 | 20.61 | 20.02 | 20.05 | 2,539,731 | -0.13(-0.64%) |
Jan 04, 2022 | 19.99 | 20.44 | 19.99 | 20.17 | 4,158,969 | +0.20(+1.01%) |