Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.69 | 25.53 | 24.69 | 25.10 | 1,198,381 | +0.38(+1.54%) |
Mar 30, 2022 | 24.01 | 24.79 | 24.02 | 24.72 | 830,148 | +0.17(+0.69%) |
Mar 29, 2022 | 23.73 | 24.67 | 23.73 | 24.55 | 973,603 | +0.97(+4.11%) |
Mar 28, 2022 | 24.16 | 24.21 | 23.28 | 23.58 | 912,782 | -0.31(-1.30%) |
Mar 25, 2022 | 23.53 | 24.05 | 23.23 | 23.89 | 908,778 | +0.29(+1.23%) |
Mar 24, 2022 | 23.55 | 23.84 | 23.26 | 23.60 | 795,650 | +0.41(+1.77%) |
Mar 23, 2022 | 23.35 | 23.59 | 23.13 | 23.19 | 584,885 | -0.27(-1.15%) |
Mar 22, 2022 | 23.46 | 23.86 | 23.26 | 23.46 | 1,147,678 | +0.15(+0.64%) |
Mar 21, 2022 | 23.78 | 24.01 | 23.16 | 23.31 | 955,979 | -0.23(-0.98%) |
Mar 18, 2022 | 23.32 | 23.61 | 23.11 | 23.54 | 1,342,755 | +0.15(+0.64%) |
Mar 17, 2022 | 23.20 | 23.81 | 23.06 | 23.39 | 1,289,126 | +0.09(+0.39%) |
Mar 16, 2022 | 22.86 | 23.73 | 22.85 | 23.30 | 1,068,558 | +0.45(+1.97%) |
Mar 15, 2022 | 22.82 | 23.20 | 22.75 | 22.85 | 1,046,757 | -0.11(-0.48%) |
Mar 14, 2022 | 23.46 | 23.77 | 22.80 | 22.96 | 1,049,213 | -0.12(-0.52%) |
Mar 11, 2022 | 22.93 | 23.41 | 22.81 | 23.08 | 929,260 | +0.14(+0.61%) |
Mar 10, 2022 | 23.25 | 23.72 | 22.46 | 22.94 | 1,686,950 | -0.02(-0.09%) |
Mar 09, 2022 | 22.74 | 23.25 | 22.41 | 22.96 | 2,120,793 | +1.42(+6.59%) |
Mar 08, 2022 | 21.06 | 21.79 | 20.23 | 21.54 | 2,061,914 | +0.47(+2.23%) |
Mar 07, 2022 | 22.54 | 22.81 | 20.91 | 21.07 | 2,054,247 | -1.54(-6.81%) |
Mar 04, 2022 | 23.94 | 24.05 | 22.54 | 22.61 | 2,027,938 | -1.65(-6.80%) |
Mar 03, 2022 | 24.50 | 24.88 | 24.10 | 24.26 | 1,119,090 | -0.21(-0.86%) |
Mar 02, 2022 | 24.18 | 24.68 | 24.05 | 24.47 | 1,051,057 | +0.45(+1.87%) |
Mar 01, 2022 | 23.66 | 24.20 | 22.95 | 24.02 | 4,235,273 | +0.44(+1.87%) |
Feb 28, 2022 | 24.00 | 24.43 | 23.34 | 23.58 | 1,458,726 | -0.97(-3.95%) |
Feb 25, 2022 | 24.35 | 24.73 | 24.26 | 24.55 | 1,316,984 | +0.14(+0.57%) |
Feb 24, 2022 | 23.82 | 24.48 | 23.48 | 24.41 | 1,364,040 | +0.10(+0.41%) |
Feb 23, 2022 | 24.18 | 24.49 | 23.87 | 24.31 | 2,133,446 | +0.25(+1.04%) |
Feb 22, 2022 | 23.92 | 24.23 | 23.53 | 24.06 | 1,886,476 | +0.03(+0.12%) |
Feb 18, 2022 | 24.03 | 0 | -3.80(-13.65%) | |||
Feb 17, 2022 | 28.03 | 28.10 | 27.78 | 27.83 | 859,621 | -0.23(-0.82%) |
Feb 16, 2022 | 28.20 | 28.37 | 28.03 | 28.06 | 634,962 | -0.15(-0.53%) |
Feb 15, 2022 | 28.19 | 28.43 | 28.14 | 28.21 | 489,161 | +0.01(+0.04%) |
Feb 14, 2022 | 28.66 | 28.66 | 27.94 | 28.20 | 735,460 | -0.13(-0.46%) |
Feb 11, 2022 | 28.07 | 28.59 | 28.03 | 28.33 | 622,417 | +0.25(+0.89%) |
Feb 10, 2022 | 28.64 | 29.18 | 27.91 | 28.08 | 1,216,415 | -0.87(-3.01%) |
Feb 09, 2022 | 29.00 | 29.17 | 28.78 | 28.95 | 672,241 | +0.00(+0.00%) |
Feb 08, 2022 | 28.76 | 29.01 | 28.36 | 28.95 | 735,945 | +0.33(+1.15%) |
Feb 07, 2022 | 28.25 | 28.62 | 27.70 | 28.62 | 1,358,702 | +0.85(+3.06%) |
Feb 04, 2022 | 27.94 | 28.10 | 27.40 | 27.77 | 443,247 | -0.35(-1.24%) |
Feb 03, 2022 | 28.45 | 28.06 | 28.12 | 391,892 | -0.36(-1.26%) | |
Feb 02, 2022 | 28.55 | 28.75 | 28.33 | 28.48 | 687,061 | +0.02(+0.07%) |
Feb 01, 2022 | 27.95 | 28.53 | 27.74 | 28.46 | 700,639 | +1.02(+3.72%) |
Jan 28, 2022 | 27.04 | 27.46 | 26.90 | 27.44 | 304,246 | +0.35(+1.29%) |
Jan 27, 2022 | 27.19 | 27.54 | 26.87 | 27.09 | 380,677 | -0.21(-0.77%) |
Jan 26, 2022 | 27.44 | 27.65 | 27.21 | 27.30 | 317,552 | -0.07(-0.26%) |
Jan 25, 2022 | 27.43 | 27.63 | 26.84 | 27.37 | 368,966 | -0.15(-0.55%) |
Jan 24, 2022 | 27.22 | 27.70 | 26.91 | 27.52 | 581,248 | +0.17(+0.62%) |
Jan 21, 2022 | 27.46 | 27.64 | 27.27 | 27.35 | 546,327 | -0.20(-0.73%) |
Jan 20, 2022 | 27.87 | 27.88 | 27.55 | 27.55 | 401,661 | -0.34(-1.22%) |
Jan 19, 2022 | 27.86 | 28.02 | 27.79 | 27.89 | 540,341 | -0.04(-0.14%) |
Jan 18, 2022 | 28.01 | 28.12 | 27.80 | 27.93 | 511,821 | -0.19(-0.68%) |
Jan 14, 2022 | 28.12 | 0 | +0.13(+0.46%) | |||
Jan 13, 2022 | 28.20 | 28.47 | 27.94 | 27.99 | 379,091 | -0.22(-0.78%) |
Jan 12, 2022 | 28.59 | 28.60 | 28.05 | 28.21 | 206,620 | -0.38(-1.33%) |
Jan 11, 2022 | 28.49 | 28.66 | 28.25 | 28.59 | 243,810 | +0.08(+0.28%) |
Jan 10, 2022 | 28.65 | 28.68 | 28.25 | 28.51 | 552,189 | +0.03(+0.11%) |
Jan 07, 2022 | 28.35 | 28.75 | 28.17 | 28.48 | 779,039 | +0.09(+0.32%) |
Jan 06, 2022 | 27.88 | 28.44 | 27.74 | 28.39 | 637,646 | +0.62(+2.23%) |
Jan 05, 2022 | 28.08 | 28.24 | 27.70 | 27.77 | 651,835 | -0.22(-0.79%) |
Jan 04, 2022 | 28.19 | 28.34 | 27.91 | 27.99 | 542,783 | -0.11(-0.39%) |