Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.54 | 26.55 | 25.25 | 25.40 | 17,390,964 | -1.10(-4.15%) |
Mar 30, 2022 | 27.18 | 28.14 | 26.20 | 26.50 | 21,621,464 | -0.86(-3.14%) |
Mar 29, 2022 | 25.56 | 27.60 | 25.46 | 27.36 | 33,752,708 | +1.98(+7.80%) |
Mar 28, 2022 | 25.34 | 25.95 | 24.64 | 25.38 | 18,218,964 | +0.22(+0.87%) |
Mar 25, 2022 | 25.94 | 26.06 | 24.52 | 25.16 | 17,276,834 | -1.09(-4.15%) |
Mar 24, 2022 | 26.01 | 26.57 | 25.03 | 26.25 | 14,914,205 | +0.35(+1.35%) |
Mar 23, 2022 | 26.50 | 26.81 | 25.71 | 25.90 | 20,974,366 | -0.75(-2.81%) |
Mar 22, 2022 | 25.45 | 27.25 | 25.12 | 26.65 | 30,638,520 | +1.26(+4.96%) |
Mar 21, 2022 | 25.85 | 26.20 | 24.82 | 25.39 | 17,517,736 | -0.28(-1.09%) |
Mar 18, 2022 | 24.94 | 26.15 | 24.65 | 25.67 | 34,743,264 | +1.02(+4.14%) |
Mar 17, 2022 | 23.32 | 24.93 | 22.85 | 24.65 | 21,481,264 | +1.03(+4.36%) |
Mar 16, 2022 | 22.13 | 23.89 | 22.13 | 23.62 | 28,426,336 | +1.64(+7.46%) |
Mar 15, 2022 | 21.50 | 22.03 | 20.49 | 21.98 | 20,384,476 | +0.43(+2.00%) |
Mar 14, 2022 | 22.63 | 23.25 | 21.31 | 21.55 | 21,349,064 | -1.37(-5.98%) |
Mar 11, 2022 | 24.05 | 24.23 | 22.81 | 22.92 | 18,824,776 | -1.29(-5.33%) |
Mar 10, 2022 | 24.91 | 24.91 | 23.51 | 24.21 | 16,422,216 | -1.05(-4.16%) |
Mar 09, 2022 | 25.13 | 25.53 | 24.75 | 25.26 | 18,106,090 | +1.02(+4.21%) |
Mar 08, 2022 | 22.85 | 25.71 | 22.61 | 24.24 | 33,329,280 | +1.07(+4.62%) |
Mar 07, 2022 | 22.94 | 24.41 | 22.90 | 23.17 | 35,089,504 | +0.54(+2.39%) |
Mar 04, 2022 | 22.62 | 23.73 | 22.01 | 22.63 | 33,252,066 | +0.00(+0.00%) |
Mar 03, 2022 | 24.49 | 24.52 | 22.41 | 22.63 | 28,804,120 | -1.95(-7.93%) |
Mar 02, 2022 | 24.72 | 24.77 | 23.60 | 24.58 | 23,976,326 | -0.41(-1.64%) |
Mar 01, 2022 | 24.49 | 25.75 | 23.38 | 24.99 | 62,703,632 | -3.99(-13.77%) |
Feb 28, 2022 | 26.74 | 29.05 | 26.17 | 28.98 | 51,168,616 | +2.63(+9.98%) |
Feb 25, 2022 | 25.44 | 27.00 | 25.05 | 26.35 | 28,287,180 | +1.07(+4.23%) |
Feb 24, 2022 | 22.01 | 25.45 | 21.77 | 25.28 | 34,991,676 | +1.31(+5.47%) |
Feb 23, 2022 | 25.76 | 26.19 | 23.80 | 23.97 | 27,091,110 | -1.54(-6.04%) |
Feb 22, 2022 | 25.76 | 27.28 | 24.94 | 25.51 | 32,573,028 | -1.08(-4.06%) |
Feb 18, 2022 | 26.59 | 0 | -1.52(-5.41%) | |||
Feb 17, 2022 | 28.44 | 30.12 | 27.92 | 28.11 | 24,772,204 | -0.89(-3.07%) |
Feb 16, 2022 | 28.33 | 29.18 | 27.86 | 29.00 | 15,815,263 | +0.13(+0.45%) |
Feb 15, 2022 | 28.11 | 28.89 | 27.62 | 28.87 | 22,295,352 | +1.43(+5.21%) |
Feb 14, 2022 | 25.81 | 28.41 | 25.68 | 27.44 | 41,180,344 | +1.60(+6.19%) |
Feb 11, 2022 | 27.52 | 28.20 | 25.61 | 25.84 | 28,761,862 | -2.07(-7.42%) |
Feb 10, 2022 | 27.65 | 29.40 | 27.44 | 27.91 | 24,392,994 | -0.92(-3.19%) |
Feb 09, 2022 | 27.77 | 28.94 | 27.59 | 28.83 | 21,765,628 | +1.40(+5.10%) |
Feb 08, 2022 | 26.80 | 27.63 | 25.89 | 27.43 | 19,148,288 | +0.46(+1.71%) |
Feb 07, 2022 | 27.61 | 28.30 | 26.40 | 26.97 | 22,503,316 | -0.58(-2.11%) |
Feb 04, 2022 | 26.98 | 27.85 | 26.21 | 27.55 | 20,394,580 | +0.60(+2.23%) |
Feb 03, 2022 | 26.50 | 26.95 | 30,035,700 | -0.73(-2.64%) | ||
Feb 02, 2022 | 29.23 | 29.96 | 27.40 | 27.68 | 35,285,456 | -2.28(-7.61%) |
Feb 01, 2022 | 30.52 | 30.85 | 28.62 | 29.96 | 38,862,536 | +2.81(+10.35%) |
Jan 28, 2022 | 28.06 | 28.43 | 25.63 | 27.15 | 66,962,224 | -1.55(-5.40%) |
Jan 27, 2022 | 33.85 | 33.91 | 28.39 | 28.70 | 67,262,968 | -4.71(-14.10%) |
Jan 26, 2022 | 36.29 | 36.88 | 32.99 | 33.41 | 50,945,328 | -2.05(-5.78%) |
Jan 25, 2022 | 36.63 | 37.55 | 35.25 | 35.46 | 26,903,876 | -2.29(-6.07%) |
Jan 24, 2022 | 36.14 | 37.88 | 34.12 | 37.75 | 46,111,088 | +0.00(+0.00%) |
Jan 21, 2022 | 39.03 | 39.98 | 37.19 | 37.75 | 38,254,068 | -0.97(-2.51%) |
Jan 20, 2022 | 41.51 | 42.95 | 38.69 | 38.72 | 45,704,396 | -1.31(-3.27%) |
Jan 19, 2022 | 39.48 | 42.44 | 39.44 | 40.03 | 36,889,444 | +0.82(+2.09%) |
Jan 18, 2022 | 40.68 | 41.28 | 39.00 | 39.21 | 29,537,956 | -2.98(-7.07%) |
Jan 14, 2022 | 42.19 | 0 | +0.78(+1.89%) | |||
Jan 13, 2022 | 45.73 | 46.29 | 41.36 | 41.41 | 36,286,524 | -4.02(-8.85%) |
Jan 12, 2022 | 45.74 | 47.59 | 44.03 | 45.43 | 49,556,364 | -0.04(-0.09%) |
Jan 11, 2022 | 41.81 | 45.48 | 41.49 | 45.47 | 60,471,400 | +3.75(+8.99%) |
Jan 10, 2022 | 40.63 | 43.13 | 40.43 | 41.72 | 44,318,156 | -0.26(-0.62%) |
Jan 07, 2022 | 37.51 | 43.29 | 37.50 | 41.98 | 78,468,472 | +3.76(+9.84%) |
Jan 06, 2022 | 36.45 | 38.58 | 33.76 | 38.22 | 58,311,924 | +1.54(+4.20%) |
Jan 05, 2022 | 38.68 | 39.06 | 36.13 | 36.68 | 43,278,980 | -2.73(-6.93%) |
Jan 04, 2022 | 40.75 | 41.29 | 38.38 | 39.41 | 30,389,348 | -1.52(-3.71%) |