Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.44 | 22.87 | 22.32 | 22.67 | 2,349,241 | +0.23(+1.02%) |
Mar 30, 2022 | 22.00 | 22.65 | 21.97 | 22.44 | 2,101,517 | +0.45(+2.05%) |
Mar 29, 2022 | 21.84 | 22.08 | 21.66 | 21.99 | 1,601,526 | +0.24(+1.10%) |
Mar 28, 2022 | 21.81 | 22.00 | 21.64 | 21.75 | 1,381,536 | -0.13(-0.59%) |
Mar 25, 2022 | 21.56 | 21.89 | 21.49 | 21.88 | 1,315,379 | +0.35(+1.63%) |
Mar 24, 2022 | 21.47 | 21.72 | 21.41 | 21.53 | 1,803,761 | +0.23(+1.08%) |
Mar 23, 2022 | 21.62 | 21.93 | 21.28 | 21.30 | 1,364,369 | -0.32(-1.48%) |
Mar 22, 2022 | 21.29 | 21.74 | 21.16 | 21.62 | 1,384,320 | +0.37(+1.74%) |
Mar 21, 2022 | 21.48 | 21.76 | 20.98 | 21.25 | 1,748,569 | -0.14(-0.65%) |
Mar 18, 2022 | 20.59 | 21.47 | 20.59 | 21.39 | 5,089,456 | +0.64(+3.08%) |
Mar 17, 2022 | 20.59 | 20.91 | 20.31 | 20.75 | 2,261,915 | +0.10(+0.48%) |
Mar 16, 2022 | 20.38 | 20.68 | 20.22 | 20.65 | 2,148,665 | +0.35(+1.72%) |
Mar 15, 2022 | 20.13 | 20.55 | 19.75 | 20.30 | 1,980,169 | -0.29(-1.41%) |
Mar 14, 2022 | 20.99 | 21.25 | 20.38 | 20.59 | 1,901,407 | -0.40(-1.91%) |
Mar 11, 2022 | 21.30 | 21.49 | 20.82 | 20.99 | 1,278,164 | -0.34(-1.59%) |
Mar 10, 2022 | 20.74 | 21.38 | 20.57 | 21.33 | 1,698,585 | +0.47(+2.25%) |
Mar 09, 2022 | 20.51 | 20.97 | 20.45 | 20.86 | 1,540,836 | +0.43(+2.10%) |
Mar 08, 2022 | 20.55 | 20.87 | 20.40 | 20.43 | 1,777,632 | -0.27(-1.30%) |
Mar 07, 2022 | 20.50 | 20.88 | 20.47 | 20.70 | 1,876,854 | +0.00(+0.00%) |
Mar 04, 2022 | 21.12 | 21.19 | 20.55 | 20.70 | 2,290,992 | -0.36(-1.71%) |
Mar 03, 2022 | 21.05 | 21.24 | 20.80 | 21.06 | 1,841,656 | +0.08(+0.38%) |
Mar 02, 2022 | 20.91 | 21.23 | 20.68 | 20.98 | 2,143,391 | +0.09(+0.43%) |
Mar 01, 2022 | 20.42 | 21.18 | 20.39 | 20.89 | 2,094,273 | +0.36(+1.75%) |
Feb 28, 2022 | 20.06 | 20.99 | 19.96 | 20.53 | 2,924,336 | +0.35(+1.73%) |
Feb 25, 2022 | 19.90 | 20.21 | 19.42 | 20.18 | 3,112,622 | +0.08(+0.40%) |
Feb 24, 2022 | 19.02 | 20.13 | 18.75 | 20.10 | 3,437,644 | +0.68(+3.50%) |
Feb 23, 2022 | 19.77 | 19.97 | 19.20 | 19.42 | 4,509,217 | -0.18(-0.92%) |
Feb 22, 2022 | 19.42 | 19.78 | 19.34 | 19.60 | 3,231,364 | +0.04(+0.20%) |
Feb 18, 2022 | 19.56 | 0 | +1.22(+6.65%) | |||
Feb 17, 2022 | 19.00 | 19.17 | 18.30 | 18.34 | 2,020,076 | -0.74(-3.88%) |
Feb 16, 2022 | 19.04 | 19.35 | 18.91 | 19.08 | 2,170,084 | -0.10(-0.52%) |
Feb 15, 2022 | 18.75 | 19.38 | 18.66 | 19.18 | 2,342,574 | +0.59(+3.17%) |
Feb 14, 2022 | 18.70 | 18.91 | 18.47 | 18.59 | 2,303,678 | -0.16(-0.85%) |
Feb 11, 2022 | 18.99 | 19.32 | 18.73 | 18.75 | 1,507,836 | -0.18(-0.95%) |
Feb 10, 2022 | 19.09 | 19.45 | 18.73 | 18.93 | 1,564,078 | -0.45(-2.32%) |
Feb 09, 2022 | 18.74 | 19.53 | 18.74 | 19.38 | 2,544,913 | +0.40(+2.11%) |
Feb 08, 2022 | 19.02 | 19.14 | 18.76 | 18.98 | 1,324,964 | -0.12(-0.63%) |
Feb 07, 2022 | 18.77 | 19.30 | 18.71 | 19.10 | 1,913,033 | +0.31(+1.65%) |
Feb 04, 2022 | 17.98 | 19.18 | 17.98 | 18.79 | 3,182,939 | +0.84(+4.68%) |
Feb 03, 2022 | 17.85 | 18.11 | 17.95 | 1,341,916 | +0.03(+0.17%) | |
Feb 02, 2022 | 18.44 | 18.50 | 17.78 | 17.92 | 2,300,115 | -0.50(-2.71%) |
Feb 01, 2022 | 18.20 | 18.48 | 18.07 | 18.42 | 1,720,718 | +0.32(+1.77%) |
Jan 31, 2022 | 17.72 | 18.12 | 18.10 | 1,824,819 | +0.33(+1.86%) | |
Jan 28, 2022 | 17.49 | 17.78 | 17.01 | 17.77 | 2,428,501 | +0.35(+2.01%) |
Jan 27, 2022 | 17.94 | 18.11 | 17.37 | 17.42 | 1,496,889 | -0.50(-2.79%) |
Jan 26, 2022 | 18.14 | 18.57 | 17.85 | 17.92 | 2,170,727 | -0.29(-1.59%) |
Jan 25, 2022 | 18.38 | 18.57 | 17.55 | 18.21 | 3,187,536 | -0.31(-1.67%) |
Jan 24, 2022 | 17.11 | 18.61 | 17.10 | 18.52 | 3,470,187 | +1.20(+6.93%) |
Jan 21, 2022 | 17.01 | 17.55 | 16.86 | 17.32 | 3,656,446 | +0.29(+1.70%) |
Jan 20, 2022 | 17.22 | 17.50 | 17.01 | 17.03 | 1,676,834 | -0.05(-0.29%) |
Jan 19, 2022 | 17.54 | 17.60 | 17.07 | 17.08 | 1,547,234 | -0.30(-1.73%) |
Jan 18, 2022 | 18.24 | 18.24 | 17.35 | 17.38 | 2,610,005 | -0.74(-4.08%) |
Jan 14, 2022 | 18.12 | 0 | +0.35(+1.97%) | |||
Jan 13, 2022 | 18.01 | 18.19 | 17.68 | 17.77 | 1,430,515 | -0.19(-1.06%) |
Jan 12, 2022 | 18.19 | 18.19 | 17.71 | 17.96 | 2,019,739 | -0.31(-1.70%) |
Jan 11, 2022 | 18.42 | 18.67 | 18.15 | 18.27 | 1,417,494 | +0.00(+0.00%) |
Jan 10, 2022 | 17.84 | 18.32 | 17.17 | 18.27 | 3,581,043 | -0.47(-2.51%) |
Jan 07, 2022 | 18.46 | 19.03 | 18.36 | 18.74 | 1,857,762 | +0.45(+2.46%) |
Jan 06, 2022 | 18.12 | 18.35 | 17.92 | 18.29 | 2,410,085 | +0.26(+1.44%) |
Jan 05, 2022 | 18.67 | 18.95 | 17.99 | 18.03 | 2,727,589 | -0.72(-3.84%) |
Jan 04, 2022 | 19.14 | 19.38 | 18.59 | 18.75 | 1,511,600 | -0.43(-2.24%) |