Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.34 | 19.43 | 18.97 | 18.99 | 3,796,254 | -0.24(-1.26%) |
Mar 30, 2022 | 19.35 | 19.37 | 18.95 | 19.23 | 3,929,842 | -0.26(-1.31%) |
Mar 29, 2022 | 19.35 | 19.56 | 19.15 | 19.48 | 4,022,020 | +0.36(+1.88%) |
Mar 28, 2022 | 19.03 | 19.14 | 18.84 | 19.13 | 3,312,457 | +0.08(+0.40%) |
Mar 25, 2022 | 19.28 | 19.28 | 18.90 | 19.05 | 4,513,652 | -0.09(-0.47%) |
Mar 24, 2022 | 18.99 | 19.17 | 18.86 | 19.14 | 4,010,586 | +0.15(+0.80%) |
Mar 23, 2022 | 18.86 | 19.02 | 18.59 | 18.99 | 6,264,482 | +0.08(+0.44%) |
Mar 22, 2022 | 18.81 | 19.03 | 18.75 | 18.90 | 2,887,278 | +0.21(+1.11%) |
Mar 21, 2022 | 18.94 | 19.04 | 18.62 | 18.70 | 4,069,551 | -0.22(-1.17%) |
Mar 18, 2022 | 18.74 | 18.97 | 18.50 | 18.92 | 4,495,198 | +0.23(+1.22%) |
Mar 17, 2022 | 18.45 | 19.00 | 18.45 | 18.69 | 4,689,024 | +0.13(+0.71%) |
Mar 16, 2022 | 18.51 | 18.67 | 18.15 | 18.56 | 5,708,251 | +0.15(+0.79%) |
Mar 15, 2022 | 18.45 | 18.67 | 18.30 | 18.41 | 4,733,080 | +0.12(+0.64%) |
Mar 14, 2022 | 18.70 | 18.75 | 18.18 | 18.30 | 4,211,794 | -0.24(-1.27%) |
Mar 11, 2022 | 18.52 | 18.63 | 18.28 | 18.53 | 5,272,088 | +0.08(+0.41%) |
Mar 10, 2022 | 18.47 | 18.72 | 18.11 | 18.46 | 7,586,172 | -0.26(-1.40%) |
Mar 09, 2022 | 19.24 | 19.33 | 18.64 | 18.72 | 6,906,780 | -0.28(-1.49%) |
Mar 08, 2022 | 18.82 | 19.19 | 18.55 | 19.00 | 3,304,836 | +0.12(+0.66%) |
Mar 07, 2022 | 19.40 | 19.47 | 18.87 | 18.88 | 4,397,766 | -0.49(-2.53%) |
Mar 04, 2022 | 19.17 | 19.37 | 19.09 | 19.37 | 5,934,117 | +0.12(+0.61%) |
Mar 03, 2022 | 19.23 | 19.42 | 18.95 | 19.25 | 6,552,017 | +0.04(+0.22%) |
Mar 02, 2022 | 18.66 | 19.47 | 18.56 | 19.21 | 13,370,826 | +0.72(+3.89%) |
Mar 01, 2022 | 18.33 | 18.61 | 17.69 | 18.49 | 18,839,726 | +0.47(+2.61%) |
Feb 28, 2022 | 18.53 | 18.92 | 17.92 | 18.02 | 26,132,526 | -2.26(-11.14%) |
Feb 25, 2022 | 20.73 | 20.33 | 19.71 | 20.28 | 5,220,863 | -0.41(-2.00%) |
Feb 24, 2022 | 20.42 | 20.78 | 20.20 | 20.69 | 1,465,878 | +0.03(+0.17%) |
Feb 23, 2022 | 21.08 | 21.32 | 20.65 | 20.66 | 1,564,391 | -0.46(-2.20%) |
Feb 22, 2022 | 20.79 | 21.28 | 20.43 | 21.12 | 1,053,233 | +0.03(+0.13%) |
Feb 18, 2022 | 21.10 | 0 | -0.16(-0.74%) | |||
Feb 17, 2022 | 21.41 | 21.45 | 21.17 | 21.25 | 1,591,135 | -0.20(-0.92%) |
Feb 16, 2022 | 21.34 | 21.54 | 21.12 | 21.45 | 1,935,341 | +0.23(+1.10%) |
Feb 15, 2022 | 21.11 | 21.23 | 20.84 | 21.22 | 1,873,643 | +0.12(+0.58%) |
Feb 14, 2022 | 20.86 | 21.12 | 20.65 | 21.10 | 3,541,002 | +0.33(+1.58%) |
Feb 11, 2022 | 20.60 | 20.87 | 20.47 | 20.77 | 1,560,751 | +0.24(+1.17%) |
Feb 10, 2022 | 20.51 | 20.84 | 20.39 | 20.53 | 2,043,990 | -0.29(-1.38%) |
Feb 09, 2022 | 20.57 | 20.82 | 20.41 | 20.82 | 1,150,865 | +0.35(+1.70%) |
Feb 08, 2022 | 20.79 | 20.87 | 20.47 | 20.47 | 1,520,442 | -0.25(-1.22%) |
Feb 07, 2022 | 20.80 | 20.94 | 20.61 | 20.72 | 2,877,987 | -0.13(-0.62%) |
Feb 04, 2022 | 20.80 | 21.05 | 20.56 | 20.85 | 1,797,987 | -0.14(-0.68%) |
Feb 03, 2022 | 21.10 | 20.87 | 21.00 | 1,421,587 | -0.23(-1.10%) | |
Feb 02, 2022 | 20.77 | 21.41 | 20.77 | 21.23 | 3,299,029 | +0.46(+2.21%) |
Feb 01, 2022 | 21.24 | 21.40 | 20.77 | 20.77 | 1,998,653 | -0.44(-2.10%) |
Jan 31, 2022 | 20.74 | 21.24 | 21.21 | 1,640,970 | +0.29(+1.37%) | |
Jan 28, 2022 | 20.48 | 20.93 | 19.98 | 20.93 | 1,524,528 | +0.46(+2.24%) |
Jan 27, 2022 | 21.04 | 21.17 | 20.43 | 20.47 | 2,221,933 | -0.43(-2.06%) |
Jan 26, 2022 | 21.66 | 21.87 | 20.89 | 20.90 | 2,394,003 | -0.72(-3.32%) |
Jan 25, 2022 | 21.10 | 21.71 | 21.03 | 21.62 | 2,436,257 | +0.28(+1.31%) |
Jan 24, 2022 | 20.74 | 21.41 | 20.52 | 21.34 | 3,315,596 | +0.48(+2.30%) |
Jan 21, 2022 | 20.85 | 21.10 | 20.74 | 20.86 | 1,783,172 | +0.10(+0.46%) |
Jan 20, 2022 | 20.93 | 21.17 | 20.74 | 20.76 | 1,034,896 | -0.21(-0.98%) |
Jan 19, 2022 | 21.38 | 21.41 | 20.95 | 20.97 | 799,948 | -0.35(-1.64%) |
Jan 18, 2022 | 21.43 | 21.46 | 21.19 | 21.32 | 799,526 | -0.20(-0.92%) |
Jan 14, 2022 | 21.51 | 0 | +0.09(+0.41%) | |||
Jan 13, 2022 | 21.40 | 21.56 | 21.26 | 21.43 | 783,273 | +0.18(+0.87%) |
Jan 12, 2022 | 21.34 | 21.53 | 21.23 | 21.24 | 928,032 | -0.20(-0.92%) |
Jan 11, 2022 | 21.69 | 21.69 | 21.28 | 21.44 | 1,078,508 | -0.17(-0.79%) |
Jan 10, 2022 | 21.45 | 21.62 | 21.38 | 21.61 | 1,015,980 | +0.10(+0.45%) |
Jan 07, 2022 | 21.71 | 21.80 | 21.50 | 21.51 | 1,161,147 | -0.49(-2.21%) |
Jan 06, 2022 | 21.62 | 22.14 | 21.62 | 22.00 | 1,447,755 | +0.47(+2.19%) |
Jan 05, 2022 | 21.93 | 22.09 | 21.51 | 21.53 | 1,755,436 | -0.39(-1.78%) |
Jan 04, 2022 | 21.64 | 21.94 | 21.64 | 21.92 | 2,064,084 | +0.25(+1.17%) |