Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.48 | 22.97 | 20.40 | 20.93 | 2,121,702 | -0.15(-0.69%) |
Mar 30, 2022 | 21.31 | 21.84 | 20.95 | 21.07 | 740,819 | -0.57(-2.64%) |
Mar 29, 2022 | 22.54 | 23.20 | 21.46 | 21.65 | 1,049,764 | -0.45(-2.05%) |
Mar 28, 2022 | 21.99 | 22.60 | 21.63 | 22.10 | 790,185 | +0.43(+1.97%) |
Mar 25, 2022 | 22.02 | 23.05 | 21.39 | 21.67 | 849,070 | -1.09(-4.80%) |
Mar 24, 2022 | 21.84 | 23.22 | 21.82 | 22.76 | 1,105,549 | -0.29(-1.26%) |
Mar 23, 2022 | 22.70 | 24.25 | 20.85 | 23.05 | 3,554,989 | -0.14(-0.59%) |
Mar 22, 2022 | 23.05 | 23.74 | 22.46 | 23.19 | 1,664,219 | +0.96(+4.34%) |
Mar 21, 2022 | 22.35 | 23.23 | 21.94 | 22.23 | 1,379,382 | -0.75(-3.27%) |
Mar 18, 2022 | 20.77 | 23.76 | 20.77 | 22.98 | 3,133,625 | +2.34(+11.34%) |
Mar 17, 2022 | 20.56 | 21.01 | 19.69 | 20.64 | 1,442,474 | -1.15(-5.29%) |
Mar 16, 2022 | 21.33 | 22.18 | 20.18 | 21.79 | 3,323,870 | +3.73(+20.66%) |
Mar 15, 2022 | 16.57 | 18.71 | 16.57 | 18.06 | 1,850,820 | +0.93(+5.43%) |
Mar 14, 2022 | 16.57 | 18.13 | 15.90 | 17.13 | 1,816,142 | -1.15(-6.31%) |
Mar 11, 2022 | 20.83 | 21.41 | 18.28 | 18.28 | 1,479,646 | -2.60(-12.47%) |
Mar 10, 2022 | 21.36 | 21.39 | 20.69 | 20.89 | 857,263 | -1.48(-6.61%) |
Mar 09, 2022 | 21.33 | 22.62 | 21.33 | 22.36 | 810,856 | +0.92(+4.30%) |
Mar 08, 2022 | 20.62 | 21.72 | 20.33 | 21.44 | 1,202,314 | +1.23(+6.08%) |
Mar 07, 2022 | 21.52 | 21.68 | 20.20 | 20.21 | 1,897,034 | -1.80(-8.18%) |
Mar 04, 2022 | 22.93 | 23.40 | 21.82 | 22.01 | 1,257,965 | -1.28(-5.50%) |
Mar 03, 2022 | 25.26 | 25.69 | 23.07 | 23.29 | 2,934,911 | -0.12(-0.51%) |
Mar 02, 2022 | 23.11 | 23.65 | 22.60 | 23.41 | 2,110,278 | +0.46(+2.01%) |
Mar 01, 2022 | 23.54 | 24.29 | 22.75 | 22.95 | 1,209,043 | -0.47(-2.01%) |
Feb 28, 2022 | 23.75 | 24.10 | 23.11 | 23.42 | 812,125 | -0.73(-3.04%) |
Feb 25, 2022 | 24.05 | 24.74 | 24.10 | 24.16 | 1,191,615 | +0.19(+0.78%) |
Feb 24, 2022 | 23.17 | 24.01 | 22.93 | 23.97 | 2,185,175 | -0.36(-1.47%) |
Feb 23, 2022 | 25.26 | 25.48 | 24.28 | 24.33 | 635,470 | -0.60(-2.40%) |
Feb 22, 2022 | 25.59 | 25.98 | 24.76 | 24.92 | 857,742 | -0.82(-3.18%) |
Feb 18, 2022 | 25.74 | 0 | -1.40(-5.16%) | |||
Feb 17, 2022 | 27.07 | 27.72 | 26.85 | 27.14 | 736,217 | -0.49(-1.76%) |
Feb 16, 2022 | 27.13 | 27.85 | 26.97 | 27.63 | 481,994 | +0.22(+0.81%) |
Feb 15, 2022 | 26.57 | 27.42 | 26.57 | 27.41 | 604,682 | +1.07(+4.05%) |
Feb 14, 2022 | 26.40 | 27.20 | 26.01 | 26.34 | 4,648,930 | -0.34(-1.28%) |
Feb 11, 2022 | 27.15 | 27.15 | 26.44 | 26.68 | 1,029,953 | -0.26(-0.95%) |
Feb 10, 2022 | 26.90 | 27.43 | 26.62 | 26.94 | 1,211,726 | -0.81(-2.92%) |
Feb 09, 2022 | 27.84 | 28.06 | 27.45 | 27.75 | 782,947 | +0.11(+0.40%) |
Feb 08, 2022 | 26.50 | 27.70 | 26.18 | 27.64 | 2,942,127 | +1.14(+4.32%) |
Feb 07, 2022 | 27.60 | 28.12 | 26.08 | 26.50 | 1,464,403 | -1.50(-5.37%) |
Feb 04, 2022 | 27.55 | 28.10 | 27.20 | 28.00 | 476,249 | +0.66(+2.40%) |
Feb 03, 2022 | 27.95 | 27.22 | 27.34 | 773,938 | -1.08(-3.81%) | |
Feb 02, 2022 | 29.58 | 29.58 | 28.21 | 28.43 | 735,602 | -1.21(-4.09%) |
Feb 01, 2022 | 29.20 | 30.02 | 28.93 | 29.64 | 529,299 | +0.05(+0.17%) |
Jan 31, 2022 | 27.74 | 29.68 | 29.59 | 3,609,198 | +3.19(+12.10%) | |
Jan 28, 2022 | 26.39 | 27.20 | 25.95 | 26.39 | 2,629,545 | -0.08(-0.29%) |
Jan 27, 2022 | 27.76 | 28.06 | 26.34 | 26.47 | 3,918,944 | -0.98(-3.58%) |
Jan 26, 2022 | 28.84 | 29.06 | 27.31 | 27.45 | 2,414,061 | -1.19(-4.14%) |
Jan 25, 2022 | 27.66 | 28.78 | 27.42 | 28.64 | 1,304,298 | +0.44(+1.57%) |
Jan 24, 2022 | 27.82 | 28.42 | 26.76 | 28.19 | 3,114,127 | -0.38(-1.31%) |
Jan 21, 2022 | 29.42 | 29.65 | 28.02 | 28.57 | 1,912,963 | -1.01(-3.41%) |
Jan 20, 2022 | 30.07 | 31.11 | 29.38 | 29.58 | 3,947,752 | +0.93(+3.25%) |
Jan 19, 2022 | 28.66 | 29.28 | 28.43 | 28.65 | 6,448,711 | +0.07(+0.24%) |
Jan 18, 2022 | 28.81 | 29.36 | 28.25 | 28.58 | 833,470 | -0.66(-2.25%) |
Jan 14, 2022 | 29.24 | 0 | +0.97(+3.44%) | |||
Jan 13, 2022 | 29.24 | 29.76 | 28.12 | 28.26 | 1,912,429 | -1.71(-5.70%) |
Jan 12, 2022 | 30.12 | 31.17 | 29.64 | 29.97 | 9,030,581 | +0.64(+2.18%) |
Jan 11, 2022 | 28.30 | 29.34 | 27.93 | 29.33 | 1,570,551 | +1.02(+3.62%) |
Jan 10, 2022 | 28.84 | 28.84 | 27.04 | 28.31 | 1,308,288 | -0.24(-0.84%) |
Jan 07, 2022 | 28.80 | 30.06 | 28.49 | 28.54 | 2,630,789 | -0.04(-0.15%) |
Jan 06, 2022 | 27.49 | 29.39 | 26.98 | 28.59 | 2,396,634 | +1.28(+4.69%) |
Jan 05, 2022 | 26.32 | 27.90 | 26.03 | 27.31 | 5,281,242 | +0.73(+2.73%) |
Jan 04, 2022 | 27.09 | 27.09 | 26.19 | 26.58 | 804,611 | -0.58(-2.14%) |