Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.81 | 21.14 | 20.27 | 20.46 | 9,370,208 | -0.32(-1.54%) |
Mar 30, 2022 | 20.64 | 20.80 | 20.54 | 20.78 | 5,561,783 | +0.07(+0.34%) |
Mar 29, 2022 | 20.25 | 20.72 | 20.25 | 20.71 | 6,584,183 | +0.84(+4.24%) |
Mar 28, 2022 | 19.68 | 19.88 | 19.50 | 19.86 | 4,465,724 | +0.26(+1.31%) |
Mar 25, 2022 | 19.42 | 19.62 | 19.37 | 19.61 | 4,403,277 | +0.24(+1.24%) |
Mar 24, 2022 | 19.19 | 19.42 | 19.00 | 19.37 | 4,530,663 | +0.29(+1.54%) |
Mar 23, 2022 | 19.00 | 19.27 | 18.86 | 19.07 | 6,708,567 | -0.12(-0.60%) |
Mar 22, 2022 | 19.20 | 19.49 | 19.14 | 19.19 | 4,333,305 | +0.30(+1.60%) |
Mar 21, 2022 | 19.07 | 19.21 | 18.76 | 18.89 | 5,830,126 | -0.10(-0.51%) |
Mar 18, 2022 | 18.69 | 19.07 | 18.53 | 18.98 | 10,106,291 | +0.09(+0.47%) |
Mar 17, 2022 | 18.57 | 18.92 | 18.46 | 18.90 | 5,093,779 | +0.03(+0.14%) |
Mar 16, 2022 | 18.36 | 19.13 | 18.34 | 18.87 | 8,057,413 | +0.87(+4.83%) |
Mar 15, 2022 | 18.15 | 18.41 | 17.71 | 18.00 | 5,742,679 | -0.02(-0.10%) |
Mar 14, 2022 | 18.21 | 18.40 | 17.88 | 18.02 | 5,536,316 | +0.24(+1.35%) |
Mar 11, 2022 | 17.88 | 18.11 | 17.77 | 17.78 | 4,274,071 | -0.02(-0.10%) |
Mar 10, 2022 | 17.40 | 17.85 | 17.80 | 5,351,280 | -0.01(-0.05%) | |
Mar 09, 2022 | 17.79 | 18.16 | 17.68 | 17.80 | 6,679,284 | +0.62(+3.61%) |
Mar 08, 2022 | 16.63 | 17.62 | 16.62 | 17.18 | 11,263,940 | +0.65(+3.92%) |
Mar 07, 2022 | 16.69 | 16.82 | 16.34 | 16.54 | 10,722,860 | -0.27(-1.64%) |
Mar 04, 2022 | 17.30 | 17.31 | 16.61 | 16.81 | 8,567,737 | -0.98(-5.53%) |
Mar 03, 2022 | 18.20 | 18.28 | 17.46 | 17.80 | 4,773,096 | -0.43(-2.34%) |
Mar 02, 2022 | 17.75 | 18.30 | 17.51 | 18.22 | 5,932,050 | +0.74(+4.21%) |
Mar 01, 2022 | 18.59 | 18.70 | 17.17 | 17.49 | 9,012,189 | -1.36(-7.20%) |
Feb 28, 2022 | 18.81 | 19.17 | 18.59 | 18.84 | 6,957,024 | -0.49(-2.52%) |
Feb 25, 2022 | 18.83 | 19.44 | 19.11 | 19.33 | 6,587,353 | +0.68(+3.66%) |
Feb 24, 2022 | 17.91 | 18.71 | 17.76 | 18.65 | 7,563,100 | -0.11(-0.57%) |
Feb 23, 2022 | 19.50 | 19.64 | 18.67 | 18.75 | 5,594,705 | -0.56(-2.89%) |
Feb 22, 2022 | 19.90 | 19.92 | 19.13 | 19.31 | 5,845,860 | -0.62(-3.11%) |
Feb 18, 2022 | 19.93 | 0 | +0.07(+0.36%) | |||
Feb 17, 2022 | 20.63 | 20.68 | 19.78 | 19.86 | 5,159,048 | -1.06(-5.05%) |
Feb 16, 2022 | 20.43 | 21.02 | 20.43 | 20.92 | 4,911,896 | +0.22(+1.07%) |
Feb 15, 2022 | 20.30 | 20.84 | 20.30 | 20.70 | 4,206,406 | +0.60(+3.00%) |
Feb 14, 2022 | 20.14 | 20.41 | 19.80 | 20.09 | 6,537,451 | -0.01(-0.04%) |
Feb 11, 2022 | 20.50 | 20.92 | 19.94 | 20.10 | 5,866,552 | -0.50(-2.44%) |
Feb 10, 2022 | 20.52 | 21.41 | 20.49 | 20.60 | 5,938,688 | -0.20(-0.97%) |
Feb 09, 2022 | 20.60 | 20.87 | 20.58 | 20.81 | 5,289,930 | +0.48(+2.34%) |
Feb 08, 2022 | 20.25 | 20.58 | 20.23 | 20.33 | 7,909,452 | +0.10(+0.48%) |
Feb 07, 2022 | 20.12 | 20.46 | 20.07 | 20.23 | 7,527,757 | +0.13(+0.66%) |
Feb 04, 2022 | 19.62 | 20.33 | 19.58 | 20.10 | 5,944,377 | +0.51(+2.61%) |
Feb 03, 2022 | 19.42 | 19.59 | 6,334,853 | +0.01(+0.04%) | ||
Feb 02, 2022 | 19.76 | 19.76 | 19.17 | 19.58 | 6,510,106 | -0.15(-0.76%) |
Feb 01, 2022 | 20.02 | 20.13 | 19.58 | 19.73 | 7,857,620 | -0.22(-1.10%) |
Jan 31, 2022 | 18.99 | 19.99 | 19.95 | 6,375,342 | +0.83(+4.33%) | |
Jan 28, 2022 | 18.90 | 19.11 | 18.51 | 19.12 | 6,798,297 | +0.12(+0.65%) |
Jan 27, 2022 | 18.98 | 19.44 | 18.73 | 19.00 | 6,686,603 | +0.26(+1.41%) |
Jan 26, 2022 | 18.90 | 19.38 | 18.51 | 18.74 | 6,746,603 | -0.05(-0.28%) |
Jan 25, 2022 | 18.49 | 19.04 | 17.83 | 18.79 | 7,820,903 | -0.20(-1.07%) |
Jan 24, 2022 | 18.75 | 19.03 | 17.96 | 18.99 | 8,699,275 | -0.33(-1.69%) |
Jan 21, 2022 | 19.72 | 19.79 | 19.22 | 19.32 | 6,120,889 | -0.62(-3.09%) |
Jan 20, 2022 | 20.50 | 20.79 | 19.90 | 19.93 | 5,202,034 | -0.54(-2.62%) |
Jan 19, 2022 | 21.39 | 21.52 | 20.46 | 20.47 | 4,344,728 | -0.70(-3.33%) |
Jan 18, 2022 | 21.74 | 21.79 | 20.95 | 21.18 | 3,802,517 | -0.74(-3.37%) |
Jan 14, 2022 | 21.92 | 0 | +0.11(+0.48%) | |||
Jan 13, 2022 | 21.89 | 22.22 | 21.70 | 21.81 | 4,614,322 | +0.05(+0.24%) |
Jan 12, 2022 | 22.00 | 22.30 | 21.68 | 21.76 | 4,348,974 | -0.10(-0.44%) |
Jan 11, 2022 | 21.39 | 21.89 | 21.30 | 21.85 | 3,592,868 | +0.58(+2.73%) |
Jan 10, 2022 | 21.70 | 21.79 | 20.88 | 21.27 | 5,268,873 | -0.33(-1.55%) |
Jan 07, 2022 | 21.55 | 21.86 | 21.33 | 21.61 | 5,578,594 | +0.35(+1.66%) |
Jan 06, 2022 | 21.33 | 21.45 | 20.92 | 21.26 | 3,632,334 | +0.40(+1.90%) |
Jan 05, 2022 | 21.52 | 21.86 | 20.82 | 20.86 | 4,622,063 | -0.55(-2.55%) |
Jan 04, 2022 | 20.88 | 21.59 | 20.77 | 21.41 | 5,086,900 | +0.90(+4.38%) |