Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.78 | 28.24 | 27.26 | 27.28 | 523,408,672 | -0.40(-1.46%) |
Mar 30, 2022 | 28.30 | 28.49 | 27.50 | 27.68 | 463,276,800 | -0.97(-3.37%) |
Mar 29, 2022 | 28.69 | 28.94 | 27.97 | 28.65 | 488,722,240 | +0.44(+1.55%) |
Mar 28, 2022 | 27.75 | 28.24 | 27.20 | 28.21 | 425,289,504 | +0.50(+1.81%) |
Mar 25, 2022 | 27.88 | 28.35 | 27.27 | 27.71 | 579,139,008 | -0.43(-1.54%) |
Mar 24, 2022 | 26.16 | 28.31 | 25.90 | 28.14 | 877,015,488 | +2.52(+9.82%) |
Mar 23, 2022 | 26.12 | 26.61 | 25.57 | 25.63 | 501,827,712 | -0.89(-3.36%) |
Mar 22, 2022 | 26.72 | 27.23 | 26.07 | 26.52 | 547,012,608 | -0.21(-0.79%) |
Mar 21, 2022 | 26.50 | 27.15 | 25.96 | 26.73 | 591,520,832 | +0.28(+1.06%) |
Mar 18, 2022 | 24.79 | 26.56 | 24.62 | 26.45 | 734,490,432 | +1.69(+6.81%) |
Mar 17, 2022 | 24.11 | 24.84 | 23.90 | 24.76 | 471,583,520 | +0.27(+1.10%) |
Mar 16, 2022 | 23.50 | 24.59 | 23.17 | 24.49 | 671,520,512 | +1.52(+6.63%) |
Mar 15, 2022 | 21.51 | 23.03 | 21.32 | 22.97 | 492,050,464 | +1.64(+7.70%) |
Mar 14, 2022 | 21.86 | 22.26 | 21.15 | 21.33 | 384,920,640 | -0.77(-3.48%) |
Mar 11, 2022 | 23.02 | 23.14 | 22.04 | 22.10 | 367,288,064 | -0.56(-2.46%) |
Mar 10, 2022 | 22.53 | 22.78 | 21.88 | 22.65 | 427,640,608 | -0.36(-1.55%) |
Mar 09, 2022 | 22.38 | 23.22 | 22.24 | 23.01 | 492,018,432 | +1.50(+6.97%) |
Mar 08, 2022 | 21.30 | 22.37 | 20.65 | 21.51 | 556,696,128 | +0.16(+0.76%) |
Mar 07, 2022 | 22.81 | 23.03 | 21.33 | 21.35 | 449,658,784 | -1.58(-6.91%) |
Mar 04, 2022 | 23.38 | 23.68 | 22.48 | 22.93 | 432,102,496 | -0.78(-3.28%) |
Mar 03, 2022 | 24.26 | 24.32 | 23.46 | 23.71 | 363,525,216 | -0.51(-2.09%) |
Mar 02, 2022 | 23.75 | 24.40 | 23.41 | 24.21 | 389,313,312 | +0.74(+3.17%) |
Mar 01, 2022 | 24.29 | 24.37 | 23.13 | 23.47 | 411,624,672 | -0.91(-3.72%) |
Feb 28, 2022 | 23.99 | 24.66 | 23.72 | 24.38 | 476,511,520 | +0.23(+0.94%) |
Feb 25, 2022 | 23.72 | 24.21 | 23.50 | 24.15 | 528,987,328 | +0.41(+1.72%) |
Feb 24, 2022 | 21.01 | 23.79 | 20.90 | 23.74 | 734,664,448 | +1.36(+6.08%) |
Feb 23, 2022 | 23.80 | 24.15 | 22.30 | 22.38 | 564,980,032 | -1.00(-4.29%) |
Feb 22, 2022 | 23.03 | 24.06 | 22.99 | 23.38 | 632,670,528 | -0.25(-1.07%) |
Feb 18, 2022 | 23.64 | 0 | -0.86(-3.53%) | |||
Feb 17, 2022 | 25.62 | 25.78 | 24.16 | 24.50 | 809,486,528 | -2.00(-7.56%) |
Feb 16, 2022 | 26.25 | 26.58 | 25.55 | 26.50 | 724,613,888 | +0.02(+0.06%) |
Feb 15, 2022 | 24.94 | 26.54 | 24.78 | 26.49 | 700,260,736 | +2.17(+8.94%) |
Feb 14, 2022 | 23.93 | 24.87 | 23.75 | 24.32 | 439,627,744 | +0.37(+1.56%) |
Feb 11, 2022 | 25.91 | 26.15 | 23.77 | 23.94 | 605,689,024 | -1.87(-7.26%) |
Feb 10, 2022 | 25.99 | 26.92 | 25.59 | 25.82 | 512,247,136 | -0.88(-3.30%) |
Feb 09, 2022 | 25.62 | 26.72 | 25.35 | 26.70 | 523,617,664 | +1.60(+6.36%) |
Feb 08, 2022 | 24.35 | 25.21 | 23.97 | 25.10 | 409,160,704 | +0.38(+1.54%) |
Feb 07, 2022 | 24.37 | 25.18 | 24.20 | 24.72 | 375,758,976 | +0.41(+1.68%) |
Feb 04, 2022 | 23.97 | 24.63 | 23.63 | 24.31 | 354,910,208 | +0.37(+1.55%) |
Feb 03, 2022 | 24.45 | 23.77 | 23.94 | 409,525,664 | -1.30(-5.13%) | |
Feb 02, 2022 | 25.79 | 25.81 | 24.55 | 25.24 | 541,357,184 | +0.61(+2.46%) |
Feb 01, 2022 | 25.10 | 25.14 | 23.88 | 24.63 | 517,363,264 | +1.80(+7.87%) |
Jan 28, 2022 | 22.01 | 22.85 | 21.29 | 22.83 | 544,007,936 | +0.90(+4.08%) |
Jan 27, 2022 | 23.56 | 23.99 | 21.67 | 21.94 | 572,770,432 | -0.83(-3.64%) |
Jan 26, 2022 | 23.23 | 24.05 | 22.30 | 22.77 | 754,633,536 | +0.45(+2.01%) |
Jan 25, 2022 | 22.54 | 22.94 | 22.00 | 22.32 | 661,167,808 | -1.05(-4.48%) |
Jan 24, 2022 | 22.32 | 23.37 | 20.88 | 23.37 | 917,283,456 | -0.00(-0.01%) |
Jan 21, 2022 | 23.50 | 24.82 | 23.26 | 23.37 | 719,142,016 | -0.78(-3.21%) |
Jan 20, 2022 | 25.30 | 25.57 | 24.09 | 24.14 | 433,209,312 | -0.92(-3.66%) |
Jan 19, 2022 | 26.07 | 26.54 | 25.05 | 25.06 | 486,852,960 | -0.84(-3.23%) |
Jan 18, 2022 | 26.25 | 26.63 | 25.77 | 25.90 | 424,400,928 | -0.35(-1.32%) |
Jan 14, 2022 | 26.24 | 0 | -0.32(-1.22%) | |||
Jan 13, 2022 | 28.37 | 28.40 | 26.49 | 26.57 | 543,624,960 | -1.42(-5.09%) |
Jan 12, 2022 | 28.06 | 28.59 | 27.60 | 27.99 | 382,834,560 | +0.18(+0.65%) |
Jan 11, 2022 | 27.32 | 28.06 | 26.83 | 27.81 | 403,456,640 | +0.42(+1.52%) |
Jan 10, 2022 | 26.57 | 27.46 | 25.64 | 27.39 | 593,713,856 | +0.15(+0.56%) |
Jan 07, 2022 | 28.13 | 28.42 | 27.05 | 27.24 | 410,034,528 | -0.93(-3.30%) |
Jan 06, 2022 | 27.63 | 28.39 | 27.06 | 28.17 | 453,718,432 | +0.57(+2.08%) |
Jan 05, 2022 | 28.94 | 29.41 | 27.53 | 27.60 | 496,583,968 | -1.69(-5.76%) |
Jan 04, 2022 | 30.27 | 30.46 | 28.34 | 29.28 | 526,389,824 | -0.83(-2.76%) |