Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.31 | 23.52 | 23.23 | 23.23 | 8,410,256 | -0.07(-0.32%) |
Mar 30, 2022 | 23.17 | 23.49 | 23.17 | 23.31 | 7,441,643 | -0.13(-0.56%) |
Mar 29, 2022 | 23.25 | 23.45 | 23.16 | 23.44 | 4,090,687 | +0.36(+1.58%) |
Mar 28, 2022 | 23.08 | 23.12 | 22.88 | 23.07 | 3,036,925 | -0.01(-0.04%) |
Mar 25, 2022 | 22.96 | 23.10 | 22.88 | 23.08 | 3,605,858 | +0.06(+0.24%) |
Mar 24, 2022 | 22.99 | 23.04 | 22.76 | 23.03 | 3,851,264 | +0.34(+1.48%) |
Mar 23, 2022 | 22.73 | 23.00 | 22.66 | 22.69 | 9,666,814 | -0.45(-1.94%) |
Mar 22, 2022 | 22.97 | 23.28 | 22.94 | 23.14 | 5,750,705 | +0.54(+2.40%) |
Mar 21, 2022 | 22.77 | 22.92 | 22.47 | 22.60 | 8,786,727 | -0.77(-3.31%) |
Mar 18, 2022 | 22.76 | 23.37 | 22.60 | 23.37 | 31,109,856 | +0.51(+2.25%) |
Mar 17, 2022 | 23.16 | 23.38 | 22.83 | 22.86 | 15,873,330 | -0.58(-2.47%) |
Mar 16, 2022 | 22.84 | 23.45 | 22.77 | 23.44 | 13,207,973 | +0.86(+3.80%) |
Mar 15, 2022 | 22.55 | 22.68 | 22.02 | 22.58 | 9,842,440 | -0.47(-2.03%) |
Mar 14, 2022 | 22.83 | 23.37 | 22.80 | 23.04 | 14,941,538 | +0.63(+2.83%) |
Mar 11, 2022 | 22.58 | 22.67 | 22.35 | 22.41 | 8,456,698 | +0.16(+0.71%) |
Mar 10, 2022 | 21.97 | 22.33 | 21.97 | 22.25 | 8,345,463 | -0.06(-0.25%) |
Mar 09, 2022 | 22.17 | 22.54 | 21.97 | 22.31 | 11,356,366 | +0.53(+2.44%) |
Mar 08, 2022 | 21.17 | 22.04 | 21.04 | 21.77 | 21,884,960 | +0.70(+3.32%) |
Mar 07, 2022 | 20.79 | 21.07 | 20.71 | 21.07 | 15,209,196 | +0.11(+0.53%) |
Mar 04, 2022 | 20.79 | 21.05 | 20.67 | 20.96 | 14,383,642 | -0.06(-0.27%) |
Mar 03, 2022 | 21.33 | 21.41 | 20.93 | 21.02 | 7,518,666 | -0.07(-0.31%) |
Mar 02, 2022 | 20.73 | 21.26 | 20.69 | 21.08 | 9,374,547 | +0.40(+1.94%) |
Mar 01, 2022 | 20.90 | 21.00 | 20.57 | 20.68 | 7,425,411 | -0.28(-1.34%) |
Feb 28, 2022 | 21.10 | 21.26 | 20.80 | 20.96 | 7,463,290 | -0.35(-1.66%) |
Feb 25, 2022 | 20.76 | 21.35 | 21.02 | 21.32 | 8,860,164 | +0.56(+2.70%) |
Feb 24, 2022 | 19.98 | 20.77 | 19.64 | 20.76 | 22,665,832 | -0.45(-2.11%) |
Feb 23, 2022 | 21.49 | 21.69 | 21.15 | 21.21 | 9,013,803 | -0.31(-1.43%) |
Feb 22, 2022 | 21.12 | 21.77 | 21.10 | 21.51 | 18,501,924 | +0.50(+2.40%) |
Feb 18, 2022 | 21.01 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 21.14 | 21.23 | 20.88 | 20.93 | 9,075,345 | -0.38(-1.79%) |
Feb 16, 2022 | 21.02 | 21.33 | 20.99 | 21.32 | 7,076,834 | -0.05(-0.22%) |
Feb 15, 2022 | 21.26 | 21.42 | 21.14 | 21.36 | 10,688,888 | +0.65(+3.15%) |
Feb 14, 2022 | 20.53 | 20.77 | 20.43 | 20.71 | 6,967,436 | -0.07(-0.36%) |
Feb 11, 2022 | 21.21 | 21.25 | 20.73 | 20.79 | 8,315,953 | -0.63(-2.92%) |
Feb 10, 2022 | 21.51 | 21.72 | 21.35 | 21.41 | 11,358,110 | -0.44(-2.01%) |
Feb 09, 2022 | 21.63 | 21.90 | 21.56 | 21.85 | 8,006,614 | +0.49(+2.27%) |
Feb 08, 2022 | 20.96 | 21.44 | 20.88 | 21.36 | 22,704,748 | +0.39(+1.87%) |
Feb 07, 2022 | 21.17 | 21.38 | 20.92 | 20.97 | 17,025,016 | -0.39(-1.83%) |
Feb 04, 2022 | 21.44 | 21.66 | 21.15 | 21.36 | 19,557,108 | +0.12(+0.57%) |
Feb 03, 2022 | 21.54 | 21.70 | 21.21 | 21.24 | 13,001,393 | -0.94(-4.25%) |
Feb 02, 2022 | 22.15 | 22.26 | 22.03 | 22.19 | 9,678,427 | +0.23(+1.06%) |
Feb 01, 2022 | 21.94 | 22.05 | 21.69 | 21.95 | 11,046,167 | -0.05(-0.21%) |
Jan 31, 2022 | 21.53 | 22.03 | 22.00 | 6,092,463 | +0.85(+4.02%) | |
Jan 28, 2022 | 20.67 | 21.19 | 20.58 | 21.15 | 16,521,753 | +0.79(+3.90%) |
Jan 27, 2022 | 20.78 | 20.89 | 20.27 | 20.36 | 18,307,596 | -0.54(-2.59%) |
Jan 26, 2022 | 21.21 | 21.32 | 20.69 | 20.90 | 12,495,961 | -0.08(-0.40%) |
Jan 25, 2022 | 21.15 | 21.32 | 20.92 | 20.98 | 10,273,039 | -0.43(-2.01%) |
Jan 24, 2022 | 21.35 | 21.44 | 20.51 | 21.41 | 19,422,992 | -0.44(-2.01%) |
Jan 21, 2022 | 21.88 | 22.19 | 21.80 | 21.85 | 14,803,272 | -0.25(-1.14%) |
Jan 20, 2022 | 22.71 | 22.75 | 22.08 | 22.10 | 20,820,746 | -0.74(-3.23%) |
Jan 19, 2022 | 23.31 | 23.38 | 22.82 | 22.84 | 14,738,509 | -0.97(-4.08%) |
Jan 18, 2022 | 24.00 | 24.05 | 23.72 | 23.81 | 7,408,961 | -0.64(-2.63%) |
Jan 14, 2022 | 24.45 | 0 | +0.56(+2.34%) | |||
Jan 13, 2022 | 24.02 | 24.06 | 23.77 | 23.89 | 21,586,464 | -0.14(-0.58%) |
Jan 12, 2022 | 24.41 | 24.63 | 23.81 | 24.03 | 16,691,758 | +0.68(+2.92%) |
Jan 11, 2022 | 23.22 | 23.39 | 23.01 | 23.35 | 10,588,437 | +0.23(+1.01%) |
Jan 10, 2022 | 23.02 | 23.13 | 22.80 | 23.12 | 10,746,696 | +0.53(+2.36%) |
Jan 07, 2022 | 22.60 | 22.74 | 22.37 | 22.59 | 7,067,730 | +0.08(+0.37%) |
Jan 06, 2022 | 22.59 | 22.86 | 22.37 | 22.50 | 12,345,876 | -0.18(-0.78%) |
Jan 05, 2022 | 23.18 | 23.26 | 22.63 | 22.68 | 9,515,894 | -0.76(-3.23%) |
Jan 04, 2022 | 23.57 | 23.67 | 23.31 | 23.44 | 8,765,336 | -0.14(-0.59%) |