Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.02 | 22.21 | 21.26 | 21.52 | 1,516,351 | -0.50(-2.27%) |
Mar 30, 2022 | 21.89 | 22.56 | 21.51 | 22.02 | 2,935,314 | -0.07(-0.32%) |
Mar 29, 2022 | 21.21 | 22.31 | 20.69 | 22.09 | 2,143,450 | +1.33(+6.41%) |
Mar 28, 2022 | 20.94 | 21.67 | 20.08 | 20.76 | 1,735,738 | -0.09(-0.43%) |
Mar 25, 2022 | 21.40 | 21.73 | 20.40 | 20.85 | 1,877,314 | -0.48(-2.25%) |
Mar 24, 2022 | 21.65 | 21.98 | 20.49 | 21.33 | 2,456,736 | +0.66(+3.19%) |
Mar 23, 2022 | 20.29 | 21.60 | 20.00 | 20.67 | 2,194,596 | +0.15(+0.73%) |
Mar 22, 2022 | 19.65 | 20.84 | 19.41 | 20.52 | 2,067,936 | +0.92(+4.69%) |
Mar 21, 2022 | 19.60 | 20.71 | 18.88 | 19.60 | 3,042,757 | -0.01(-0.05%) |
Mar 18, 2022 | 18.65 | 19.62 | 18.44 | 19.61 | 3,950,726 | +0.71(+3.76%) |
Mar 17, 2022 | 18.05 | 19.67 | 17.96 | 18.90 | 3,551,204 | +0.60(+3.28%) |
Mar 16, 2022 | 16.80 | 18.34 | 16.80 | 18.30 | 4,020,350 | +1.85(+11.25%) |
Mar 15, 2022 | 16.20 | 16.63 | 15.75 | 16.45 | 2,267,676 | +0.30(+1.86%) |
Mar 14, 2022 | 16.74 | 17.89 | 16.14 | 16.15 | 3,145,871 | -0.39(-2.36%) |
Mar 11, 2022 | 17.19 | 17.59 | 16.36 | 16.54 | 2,452,363 | -0.62(-3.61%) |
Mar 10, 2022 | 17.30 | 17.95 | 16.26 | 17.16 | 4,145,153 | -0.13(-0.75%) |
Mar 09, 2022 | 15.93 | 18.85 | 15.90 | 17.29 | 9,220,987 | +3.25(+23.15%) |
Mar 08, 2022 | 13.64 | 14.53 | 13.35 | 14.04 | 5,313,628 | +0.48(+3.54%) |
Mar 07, 2022 | 13.64 | 14.23 | 13.24 | 13.56 | 4,563,678 | +0.12(+0.89%) |
Mar 04, 2022 | 13.82 | 13.84 | 13.04 | 13.44 | 3,400,019 | -0.54(-3.86%) |
Mar 03, 2022 | 14.94 | 14.98 | 13.83 | 13.98 | 4,003,211 | -0.83(-5.60%) |
Mar 02, 2022 | 14.63 | 14.89 | 14.09 | 14.81 | 2,611,231 | +0.28(+1.93%) |
Mar 01, 2022 | 16.20 | 16.45 | 14.35 | 14.53 | 4,374,070 | -1.90(-11.56%) |
Feb 28, 2022 | 16.42 | 16.71 | 16.02 | 16.43 | 2,987,403 | -0.06(-0.36%) |
Feb 25, 2022 | 16.77 | 16.76 | 16.22 | 16.49 | 2,580,901 | -0.23(-1.38%) |
Feb 24, 2022 | 15.49 | 16.78 | 15.28 | 16.72 | 5,885,339 | +0.31(+1.89%) |
Feb 23, 2022 | 16.46 | 16.92 | 16.17 | 16.41 | 3,504,231 | +0.05(+0.31%) |
Feb 22, 2022 | 16.12 | 16.91 | 16.04 | 16.36 | 2,533,657 | -0.22(-1.33%) |
Feb 18, 2022 | 16.58 | 0 | -0.71(-4.11%) | |||
Feb 17, 2022 | 18.67 | 19.04 | 17.08 | 17.29 | 1,510,231 | -1.71(-9.00%) |
Feb 16, 2022 | 19.17 | 19.36 | 18.40 | 19.00 | 1,145,715 | -0.40(-2.06%) |
Feb 15, 2022 | 19.18 | 19.60 | 18.59 | 19.40 | 1,873,976 | +0.57(+3.03%) |
Feb 14, 2022 | 19.25 | 19.75 | 18.82 | 18.83 | 1,133,049 | -0.55(-2.84%) |
Feb 11, 2022 | 20.57 | 20.95 | 19.29 | 19.38 | 1,257,468 | -1.36(-6.56%) |
Feb 10, 2022 | 20.68 | 22.22 | 20.62 | 20.74 | 1,965,756 | -0.41(-1.94%) |
Feb 09, 2022 | 20.68 | 21.50 | 20.68 | 21.15 | 2,069,882 | +0.76(+3.73%) |
Feb 08, 2022 | 19.51 | 20.45 | 19.42 | 20.39 | 1,098,499 | +0.69(+3.50%) |
Feb 07, 2022 | 20.20 | 20.97 | 19.25 | 19.70 | 4,138,165 | -1.79(-8.33%) |
Feb 04, 2022 | 20.42 | 21.62 | 20.31 | 21.49 | 1,289,201 | +1.12(+5.50%) |
Feb 03, 2022 | 21.47 | 20.29 | 20.37 | 1,319,811 | -1.59(-7.24%) | |
Feb 02, 2022 | 23.05 | 23.08 | 21.86 | 21.96 | 1,620,887 | -0.93(-4.06%) |
Feb 01, 2022 | 22.50 | 23.31 | 22.14 | 22.89 | 1,651,418 | +0.41(+1.82%) |
Jan 31, 2022 | 21.26 | 22.56 | 22.48 | 2,219,090 | +1.45(+6.89%) | |
Jan 28, 2022 | 20.48 | 21.34 | 20.04 | 21.03 | 1,057,233 | +0.56(+2.74%) |
Jan 27, 2022 | 21.42 | 22.31 | 20.35 | 20.47 | 1,424,839 | -0.73(-3.44%) |
Jan 26, 2022 | 22.50 | 22.73 | 21.08 | 21.20 | 4,822,938 | -0.52(-2.39%) |
Jan 25, 2022 | 22.00 | 22.31 | 21.51 | 21.72 | 2,017,501 | -0.28(-1.27%) |
Jan 24, 2022 | 19.65 | 22.64 | 19.65 | 22.00 | 3,330,556 | +1.04(+4.96%) |
Jan 21, 2022 | 20.26 | 21.19 | 19.50 | 20.96 | 3,036,226 | +0.43(+2.09%) |
Jan 20, 2022 | 21.73 | 22.39 | 20.49 | 20.53 | 1,948,248 | -1.07(-4.95%) |
Jan 19, 2022 | 22.05 | 22.94 | 21.44 | 21.60 | 1,311,260 | -0.31(-1.41%) |
Jan 18, 2022 | 22.58 | 22.86 | 21.79 | 21.91 | 2,158,135 | -1.37(-5.88%) |
Jan 14, 2022 | 23.28 | 0 | -0.71(-2.96%) | |||
Jan 13, 2022 | 25.00 | 25.00 | 23.84 | 23.99 | 1,489,961 | -0.78(-3.15%) |
Jan 12, 2022 | 24.96 | 25.02 | 23.93 | 24.77 | 2,555,523 | -0.05(-0.20%) |
Jan 11, 2022 | 25.29 | 25.77 | 23.67 | 24.82 | 3,223,847 | -0.68(-2.67%) |
Jan 10, 2022 | 23.10 | 25.52 | 22.49 | 25.50 | 5,719,484 | +2.97(+13.18%) |
Jan 07, 2022 | 23.26 | 23.54 | 22.39 | 22.53 | 2,280,306 | -0.78(-3.35%) |
Jan 06, 2022 | 24.05 | 24.80 | 22.71 | 23.31 | 2,605,375 | -0.93(-3.84%) |
Jan 05, 2022 | 25.89 | 26.52 | 23.93 | 24.24 | 4,619,895 | -2.01(-7.66%) |
Jan 04, 2022 | 26.56 | 27.07 | 25.73 | 26.25 | 1,545,235 | -0.55(-2.05%) |