Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.68 | 20.92 | 20.37 | 20.40 | 12,036,168 | -0.36(-1.72%) |
Mar 30, 2022 | 21.24 | 21.30 | 20.55 | 20.75 | 10,272,855 | -0.53(-2.50%) |
Mar 29, 2022 | 21.62 | 21.63 | 21.11 | 21.28 | 6,859,863 | +0.18(+0.87%) |
Mar 28, 2022 | 21.27 | 21.39 | 20.68 | 21.10 | 6,460,464 | -0.38(-1.75%) |
Mar 25, 2022 | 21.11 | 21.48 | 20.97 | 21.48 | 6,836,228 | +0.49(+2.36%) |
Mar 24, 2022 | 21.02 | 21.23 | 20.85 | 20.98 | 6,925,235 | +0.18(+0.88%) |
Mar 23, 2022 | 21.22 | 21.38 | 20.75 | 20.80 | 7,228,831 | -0.67(-3.12%) |
Mar 22, 2022 | 21.26 | 21.68 | 21.16 | 21.47 | 7,126,054 | +0.60(+2.85%) |
Mar 21, 2022 | 21.14 | 21.38 | 20.72 | 20.87 | 7,467,653 | -0.16(-0.74%) |
Mar 18, 2022 | 21.21 | 21.23 | 20.63 | 21.03 | 26,441,658 | -0.29(-1.37%) |
Mar 17, 2022 | 21.16 | 21.33 | 20.80 | 21.32 | 8,171,407 | -0.25(-1.15%) |
Mar 16, 2022 | 21.27 | 21.91 | 21.07 | 21.57 | 10,436,810 | +0.69(+3.29%) |
Mar 15, 2022 | 20.91 | 21.20 | 20.59 | 20.88 | 11,255,336 | +0.06(+0.31%) |
Mar 14, 2022 | 20.58 | 21.38 | 20.47 | 20.82 | 11,220,290 | +0.74(+3.70%) |
Mar 11, 2022 | 20.37 | 20.70 | 20.05 | 20.07 | 9,119,491 | -0.08(-0.41%) |
Mar 10, 2022 | 20.09 | 20.46 | 19.93 | 20.16 | 9,613,619 | -0.26(-1.26%) |
Mar 09, 2022 | 20.32 | 20.61 | 20.06 | 20.41 | 11,822,498 | +0.95(+4.91%) |
Mar 08, 2022 | 19.72 | 20.04 | 19.29 | 19.46 | 17,685,980 | +0.13(+0.66%) |
Mar 07, 2022 | 20.28 | 20.45 | 19.32 | 19.33 | 17,929,766 | -1.23(-5.97%) |
Mar 04, 2022 | 20.65 | 20.95 | 20.25 | 20.56 | 11,766,940 | -0.75(-3.50%) |
Mar 03, 2022 | 21.30 | 21.46 | 20.91 | 21.30 | 8,811,081 | +0.05(+0.26%) |
Mar 02, 2022 | 20.58 | 21.41 | 20.53 | 21.25 | 12,402,373 | +1.15(+5.70%) |
Mar 01, 2022 | 21.73 | 21.73 | 20.00 | 20.10 | 16,698,432 | -1.89(-8.60%) |
Feb 28, 2022 | 21.31 | 22.16 | 21.31 | 22.00 | 14,118,855 | -0.09(-0.41%) |
Feb 25, 2022 | 21.20 | 22.15 | 21.49 | 22.09 | 9,852,239 | +1.10(+5.24%) |
Feb 24, 2022 | 20.47 | 21.07 | 20.00 | 20.99 | 15,774,968 | -0.31(-1.45%) |
Feb 23, 2022 | 21.89 | 22.04 | 21.23 | 21.30 | 8,972,539 | -0.42(-1.93%) |
Feb 22, 2022 | 21.60 | 22.01 | 21.44 | 21.71 | 11,708,743 | +0.16(+0.76%) |
Feb 18, 2022 | 21.55 | 0 | -0.18(-0.84%) | |||
Feb 17, 2022 | 22.78 | 22.78 | 21.60 | 21.73 | 19,557,372 | -1.22(-5.31%) |
Feb 16, 2022 | 22.70 | 23.25 | 22.69 | 22.95 | 7,034,261 | -0.05(-0.20%) |
Feb 15, 2022 | 22.62 | 23.14 | 22.56 | 23.00 | 8,743,824 | +0.70(+3.14%) |
Feb 14, 2022 | 22.65 | 22.90 | 22.13 | 22.30 | 9,426,908 | -0.28(-1.25%) |
Feb 11, 2022 | 22.41 | 23.18 | 22.38 | 22.58 | 12,691,214 | -0.08(-0.36%) |
Feb 10, 2022 | 22.62 | 23.07 | 22.53 | 22.66 | 9,450,749 | +0.06(+0.28%) |
Feb 09, 2022 | 22.78 | 22.86 | 22.52 | 22.60 | 8,654,185 | -0.22(-0.96%) |
Feb 08, 2022 | 22.64 | 22.94 | 22.55 | 22.81 | 11,208,207 | +0.56(+2.53%) |
Feb 07, 2022 | 22.14 | 22.37 | 21.98 | 22.25 | 7,126,101 | +0.20(+0.91%) |
Feb 04, 2022 | 21.55 | 22.26 | 21.55 | 22.05 | 7,791,400 | +0.61(+2.84%) |
Feb 03, 2022 | 21.75 | 21.35 | 21.44 | 9,331,418 | -0.19(-0.88%) | |
Feb 02, 2022 | 21.38 | 21.67 | 21.19 | 21.63 | 7,042,650 | +0.17(+0.80%) |
Feb 01, 2022 | 20.91 | 21.50 | 20.70 | 21.46 | 10,426,027 | +0.60(+2.88%) |
Jan 31, 2022 | 20.80 | 21.05 | 20.86 | 13,611,916 | -0.15(-0.69%) | |
Jan 28, 2022 | 20.75 | 21.00 | 20.44 | 21.00 | 11,853,332 | +0.17(+0.83%) |
Jan 27, 2022 | 21.60 | 21.79 | 20.73 | 20.83 | 12,870,970 | -0.47(-2.22%) |
Jan 26, 2022 | 21.36 | 21.89 | 20.92 | 21.30 | 17,586,844 | +0.19(+0.90%) |
Jan 25, 2022 | 20.72 | 21.25 | 20.25 | 21.11 | 17,835,306 | +0.23(+1.09%) |
Jan 24, 2022 | 19.63 | 20.97 | 19.42 | 20.89 | 20,515,110 | +0.79(+3.94%) |
Jan 21, 2022 | 20.35 | 20.40 | 19.80 | 20.10 | 18,399,474 | -0.29(-1.43%) |
Jan 20, 2022 | 20.30 | 20.98 | 20.05 | 20.39 | 20,245,856 | -1.12(-5.20%) |
Jan 19, 2022 | 22.66 | 22.70 | 21.50 | 21.50 | 21,105,100 | -1.05(-4.68%) |
Jan 18, 2022 | 23.11 | 23.21 | 22.48 | 22.56 | 11,060,248 | -0.55(-2.36%) |
Jan 14, 2022 | 23.10 | 0 | +0.35(+1.52%) | |||
Jan 13, 2022 | 22.72 | 23.06 | 22.65 | 22.76 | 11,776,650 | +0.23(+1.01%) |
Jan 12, 2022 | 22.54 | 22.76 | 22.37 | 22.53 | 9,655,669 | +0.11(+0.49%) |
Jan 11, 2022 | 22.96 | 23.00 | 22.17 | 22.42 | 14,913,120 | -0.18(-0.80%) |
Jan 10, 2022 | 23.12 | 23.20 | 22.24 | 22.60 | 12,225,736 | -0.24(-1.03%) |
Jan 07, 2022 | 22.38 | 22.98 | 22.22 | 22.84 | 12,640,864 | +0.48(+2.16%) |
Jan 06, 2022 | 21.81 | 22.40 | 21.49 | 22.36 | 10,853,271 | +1.04(+4.86%) |
Jan 05, 2022 | 21.68 | 21.86 | 21.30 | 21.32 | 7,331,985 | -0.21(-0.97%) |
Jan 04, 2022 | 20.95 | 21.75 | 20.95 | 21.53 | 11,330,428 | +0.92(+4.46%) |