Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.48 | 23.49 | 22.27 | 22.38 | 16,441,932 | -1.11(-4.73%) |
Mar 30, 2022 | 24.22 | 24.45 | 23.39 | 23.49 | 10,776,149 | -0.95(-3.87%) |
Mar 29, 2022 | 23.92 | 24.50 | 23.52 | 24.44 | 13,121,557 | +0.94(+3.99%) |
Mar 28, 2022 | 23.70 | 23.79 | 22.95 | 23.50 | 14,841,231 | -0.56(-2.33%) |
Mar 25, 2022 | 24.26 | 24.78 | 23.89 | 24.06 | 8,914,430 | -0.15(-0.61%) |
Mar 24, 2022 | 23.57 | 24.49 | 23.44 | 24.21 | 9,074,910 | +0.57(+2.41%) |
Mar 23, 2022 | 24.47 | 24.54 | 23.60 | 23.64 | 11,076,265 | -1.07(-4.35%) |
Mar 22, 2022 | 25.04 | 25.78 | 24.62 | 24.72 | 10,253,424 | +0.11(+0.45%) |
Mar 21, 2022 | 25.36 | 25.62 | 24.31 | 24.61 | 11,102,679 | -0.79(-3.11%) |
Mar 18, 2022 | 24.95 | 25.42 | 24.49 | 25.40 | 17,798,956 | +0.27(+1.06%) |
Mar 17, 2022 | 24.59 | 25.30 | 24.39 | 25.13 | 11,750,275 | +0.51(+2.09%) |
Mar 16, 2022 | 23.16 | 24.93 | 23.06 | 24.62 | 19,488,120 | +1.77(+7.76%) |
Mar 15, 2022 | 21.79 | 22.87 | 21.78 | 22.84 | 12,575,478 | +0.98(+4.50%) |
Mar 14, 2022 | 21.55 | 22.24 | 21.42 | 21.86 | 11,958,125 | +0.28(+1.31%) |
Mar 11, 2022 | 22.82 | 23.01 | 21.54 | 21.58 | 13,762,168 | -1.02(-4.52%) |
Mar 10, 2022 | 21.93 | 22.65 | 22.60 | 14,194,079 | +0.55(+2.48%) | |
Mar 09, 2022 | 21.90 | 22.47 | 21.63 | 22.05 | 12,918,924 | +0.91(+4.32%) |
Mar 08, 2022 | 19.75 | 21.87 | 19.63 | 21.14 | 16,692,033 | +1.59(+8.12%) |
Mar 07, 2022 | 22.52 | 22.63 | 19.53 | 19.55 | 24,621,362 | -3.08(-13.63%) |
Mar 04, 2022 | 23.38 | 23.49 | 22.27 | 22.63 | 13,188,588 | -1.12(-4.73%) |
Mar 03, 2022 | 23.88 | 23.93 | 23.02 | 23.76 | 11,479,122 | -0.15(-0.61%) |
Mar 02, 2022 | 22.62 | 24.12 | 22.42 | 23.90 | 14,051,613 | +1.52(+6.77%) |
Mar 01, 2022 | 23.72 | 24.09 | 22.20 | 22.39 | 12,191,244 | -1.27(-5.36%) |
Feb 28, 2022 | 23.68 | 23.91 | 23.03 | 23.66 | 13,983,909 | -0.40(-1.67%) |
Feb 25, 2022 | 22.95 | 24.10 | 23.32 | 24.06 | 17,106,306 | +1.10(+4.81%) |
Feb 24, 2022 | 20.77 | 23.08 | 20.47 | 22.95 | 22,792,126 | +1.83(+8.69%) |
Feb 23, 2022 | 22.02 | 22.18 | 20.95 | 21.12 | 23,764,440 | -1.17(-5.24%) |
Feb 22, 2022 | 24.10 | 25.75 | 22.07 | 22.29 | 56,845,104 | -1.17(-4.98%) |
Feb 18, 2022 | 23.46 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.53 | 24.19 | 22.84 | 23.00 | 13,986,542 | -0.83(-3.49%) |
Feb 16, 2022 | 24.26 | 24.59 | 23.18 | 23.83 | 23,925,750 | +0.62(+2.67%) |
Feb 15, 2022 | 22.57 | 23.26 | 22.57 | 23.21 | 8,799,825 | +0.87(+3.88%) |
Feb 14, 2022 | 23.28 | 23.36 | 22.18 | 22.34 | 10,788,243 | -0.89(-3.85%) |
Feb 11, 2022 | 24.21 | 24.37 | 23.11 | 23.24 | 9,721,869 | -1.03(-4.25%) |
Feb 10, 2022 | 24.54 | 25.25 | 24.07 | 24.27 | 9,881,384 | -0.47(-1.88%) |
Feb 09, 2022 | 24.24 | 24.85 | 24.00 | 24.73 | 10,238,756 | +0.69(+2.89%) |
Feb 08, 2022 | 23.68 | 24.62 | 23.37 | 24.04 | 11,223,362 | +0.69(+2.97%) |
Feb 07, 2022 | 23.18 | 23.68 | 22.89 | 23.35 | 9,284,037 | +0.22(+0.95%) |
Feb 04, 2022 | 22.94 | 23.38 | 22.54 | 23.13 | 10,423,257 | +0.25(+1.08%) |
Feb 03, 2022 | 22.86 | 22.75 | 22.88 | 10,082,245 | -0.20(-0.87%) | |
Feb 02, 2022 | 23.91 | 23.97 | 22.53 | 23.08 | 12,199,309 | -0.83(-3.47%) |
Feb 01, 2022 | 23.63 | 24.17 | 23.15 | 23.91 | 8,376,027 | +0.55(+2.34%) |
Jan 31, 2022 | 23.05 | 23.43 | 23.36 | 10,971,667 | +0.15(+0.63%) | |
Jan 28, 2022 | 23.43 | 23.49 | 22.46 | 23.22 | 11,085,468 | -0.21(-0.90%) |
Jan 27, 2022 | 23.99 | 24.83 | 23.26 | 23.43 | 13,844,165 | -0.31(-1.31%) |
Jan 26, 2022 | 24.86 | 25.08 | 23.66 | 23.74 | 14,762,857 | -0.77(-3.13%) |
Jan 25, 2022 | 24.11 | 25.49 | 24.04 | 24.51 | 22,916,018 | -0.20(-0.81%) |
Jan 24, 2022 | 22.46 | 24.83 | 21.73 | 24.71 | 46,007,640 | +3.77(+18.00%) |
Jan 21, 2022 | 21.61 | 21.73 | 20.59 | 20.94 | 16,214,882 | -0.81(-3.73%) |
Jan 20, 2022 | 23.11 | 23.52 | 21.69 | 21.75 | 11,857,267 | -1.31(-5.70%) |
Jan 19, 2022 | 23.04 | 23.72 | 22.89 | 23.06 | 12,715,909 | +0.05(+0.20%) |
Jan 18, 2022 | 23.55 | 23.73 | 23.01 | 23.02 | 14,306,541 | -0.76(-3.19%) |
Jan 14, 2022 | 23.78 | 0 | -0.72(-2.94%) | |||
Jan 13, 2022 | 24.51 | 25.37 | 24.33 | 24.50 | 9,803,524 | +0.20(+0.83%) |
Jan 12, 2022 | 24.64 | 24.98 | 23.80 | 24.30 | 8,977,021 | -0.10(-0.41%) |
Jan 11, 2022 | 23.41 | 24.56 | 23.25 | 24.40 | 11,056,447 | +1.07(+4.58%) |
Jan 10, 2022 | 23.98 | 24.02 | 22.47 | 23.33 | 13,522,110 | -0.73(-3.04%) |
Jan 07, 2022 | 24.22 | 24.59 | 23.72 | 24.06 | 11,364,755 | -0.35(-1.42%) |
Jan 06, 2022 | 24.34 | 24.68 | 23.36 | 24.41 | 12,186,706 | +0.27(+1.13%) |
Jan 05, 2022 | 25.64 | 25.85 | 24.11 | 24.13 | 13,128,732 | -1.51(-5.87%) |
Jan 04, 2022 | 24.99 | 25.78 | 24.99 | 25.64 | 11,549,898 | +0.65(+2.59%) |