Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.36 | 28.86 | 28.17 | 28.20 | 2,281,231 | -0.36(-1.25%) |
Mar 30, 2022 | 28.49 | 28.83 | 28.37 | 28.56 | 2,251,228 | +0.20(+0.69%) |
Mar 29, 2022 | 28.28 | 28.42 | 27.78 | 28.36 | 2,788,738 | -0.33(-1.14%) |
Mar 28, 2022 | 28.84 | 28.88 | 28.39 | 28.69 | 1,982,339 | -0.66(-2.24%) |
Mar 25, 2022 | 28.91 | 29.53 | 28.80 | 29.35 | 2,661,844 | +0.84(+2.96%) |
Mar 24, 2022 | 28.62 | 28.82 | 28.45 | 28.50 | 2,176,651 | -0.08(-0.26%) |
Mar 23, 2022 | 28.14 | 28.94 | 28.14 | 28.58 | 2,608,490 | +0.57(+2.04%) |
Mar 22, 2022 | 28.36 | 28.36 | 27.81 | 28.00 | 2,219,027 | +0.19(+0.67%) |
Mar 21, 2022 | 27.41 | 28.09 | 27.37 | 27.82 | 3,074,110 | +1.28(+4.84%) |
Mar 18, 2022 | 25.68 | 26.57 | 25.64 | 26.53 | 4,628,336 | +0.38(+1.47%) |
Mar 17, 2022 | 25.48 | 26.21 | 25.23 | 26.15 | 3,776,227 | +1.25(+5.01%) |
Mar 16, 2022 | 24.91 | 25.22 | 24.53 | 24.90 | 3,336,221 | +0.07(+0.26%) |
Mar 15, 2022 | 25.17 | 25.37 | 24.57 | 24.83 | 2,938,615 | -0.97(-3.74%) |
Mar 14, 2022 | 26.29 | 26.33 | 25.52 | 25.80 | 3,666,566 | -0.79(-2.96%) |
Mar 11, 2022 | 26.74 | 26.99 | 26.54 | 26.59 | 3,193,468 | -0.47(-1.73%) |
Mar 10, 2022 | 26.40 | 27.12 | 27.06 | 4,170,765 | +1.07(+4.11%) | |
Mar 09, 2022 | 26.44 | 26.53 | 25.71 | 25.99 | 4,553,063 | -0.99(-3.68%) |
Mar 08, 2022 | 27.50 | 28.01 | 26.31 | 26.98 | 7,269,858 | +0.33(+1.23%) |
Mar 07, 2022 | 25.78 | 27.04 | 25.45 | 26.65 | 8,845,990 | +2.34(+9.65%) |
Mar 04, 2022 | 23.31 | 24.32 | 23.28 | 24.31 | 5,985,183 | -0.35(-1.41%) |
Mar 03, 2022 | 24.70 | 24.75 | 24.38 | 24.66 | 2,936,264 | -0.42(-1.68%) |
Mar 02, 2022 | 24.80 | 25.31 | 24.75 | 25.08 | 2,943,571 | +1.14(+4.78%) |
Mar 01, 2022 | 24.34 | 24.67 | 23.62 | 23.93 | 3,710,543 | -0.38(-1.58%) |
Feb 28, 2022 | 23.87 | 24.32 | 23.62 | 24.32 | 2,944,098 | +0.57(+2.41%) |
Feb 25, 2022 | 23.38 | 23.80 | 23.39 | 23.75 | 2,916,952 | +1.01(+4.46%) |
Feb 24, 2022 | 23.02 | 23.12 | 22.23 | 22.73 | 4,196,913 | -0.50(-2.14%) |
Feb 23, 2022 | 23.29 | 23.63 | 23.08 | 23.23 | 4,647,898 | -0.15(-0.64%) |
Feb 22, 2022 | 23.20 | 23.72 | 23.14 | 23.38 | 6,875,250 | -0.72(-3.00%) |
Feb 18, 2022 | 24.10 | 0 | -0.50(-2.02%) | |||
Feb 17, 2022 | 24.59 | 24.93 | 24.10 | 24.60 | 3,375,158 | -0.55(-2.20%) |
Feb 16, 2022 | 25.22 | 25.51 | 24.95 | 25.15 | 3,264,337 | +0.14(+0.56%) |
Feb 15, 2022 | 24.38 | 25.07 | 24.23 | 25.01 | 2,995,467 | +0.53(+2.14%) |
Feb 14, 2022 | 24.74 | 24.81 | 24.25 | 24.49 | 2,845,936 | -0.51(-2.03%) |
Feb 11, 2022 | 24.61 | 25.13 | 24.54 | 24.99 | 3,230,098 | +0.35(+1.41%) |
Feb 10, 2022 | 24.41 | 25.10 | 24.41 | 24.65 | 2,188,314 | +0.10(+0.42%) |
Feb 09, 2022 | 24.27 | 24.69 | 24.21 | 24.54 | 1,865,304 | +0.08(+0.35%) |
Feb 08, 2022 | 24.65 | 24.68 | 24.10 | 24.46 | 3,448,078 | -0.12(-0.50%) |
Feb 07, 2022 | 24.25 | 24.75 | 24.04 | 24.58 | 3,090,577 | -0.03(-0.11%) |
Feb 04, 2022 | 24.40 | 24.83 | 24.33 | 24.61 | 3,025,621 | +0.54(+2.26%) |
Feb 03, 2022 | 24.16 | 23.85 | 24.07 | 2,345,783 | -0.05(-0.19%) | |
Feb 02, 2022 | 24.36 | 24.38 | 23.99 | 24.11 | 2,856,220 | -0.18(-0.73%) |
Feb 01, 2022 | 23.25 | 24.30 | 23.25 | 24.29 | 5,835,668 | +1.43(+6.23%) |
Jan 31, 2022 | 22.72 | 23.02 | 22.86 | 2,662,332 | +0.12(+0.54%) | |
Jan 28, 2022 | 22.82 | 22.95 | 22.41 | 22.74 | 3,329,379 | -0.27(-1.18%) |
Jan 27, 2022 | 23.27 | 23.53 | 22.74 | 23.02 | 3,392,647 | +0.36(+1.57%) |
Jan 26, 2022 | 22.91 | 23.11 | 22.47 | 22.66 | 2,893,632 | +0.41(+1.86%) |
Jan 25, 2022 | 21.52 | 22.41 | 21.10 | 22.25 | 2,648,617 | +0.77(+3.58%) |
Jan 24, 2022 | 21.20 | 21.49 | 20.58 | 21.48 | 3,891,719 | -0.13(-0.61%) |
Jan 21, 2022 | 22.04 | 22.15 | 21.45 | 21.61 | 3,104,939 | -0.83(-3.68%) |
Jan 20, 2022 | 22.50 | 23.01 | 22.34 | 22.43 | 3,109,460 | -0.38(-1.64%) |
Jan 19, 2022 | 23.07 | 23.13 | 22.67 | 22.81 | 2,128,146 | -0.18(-0.78%) |
Jan 18, 2022 | 22.96 | 23.19 | 22.76 | 22.99 | 3,430,925 | +0.66(+2.94%) |
Jan 14, 2022 | 22.33 | 0 | +1.05(+4.94%) | |||
Jan 13, 2022 | 21.51 | 21.87 | 21.22 | 21.28 | 2,521,631 | -0.45(-2.07%) |
Jan 12, 2022 | 21.60 | 21.76 | 21.48 | 21.73 | 2,007,758 | +0.20(+0.91%) |
Jan 11, 2022 | 20.99 | 21.55 | 20.86 | 21.53 | 2,221,581 | +0.73(+3.52%) |
Jan 10, 2022 | 20.76 | 20.94 | 20.66 | 20.80 | 2,350,378 | -0.23(-1.07%) |
Jan 07, 2022 | 20.73 | 21.09 | 20.62 | 21.03 | 2,497,769 | +0.13(+0.63%) |
Jan 06, 2022 | 20.96 | 21.13 | 20.62 | 20.90 | 2,645,552 | +0.37(+1.78%) |
Jan 05, 2022 | 20.90 | 21.10 | 20.50 | 20.53 | 2,479,933 | -0.13(-0.64%) |
Jan 04, 2022 | 20.47 | 20.93 | 20.47 | 20.66 | 4,061,046 | +0.21(+1.01%) |