Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.04 | 19.68 | 18.89 | 19.11 | 3,347,641 | -0.22(-1.16%) |
Mar 30, 2022 | 19.38 | 19.57 | 19.05 | 19.34 | 2,942,385 | +0.18(+0.92%) |
Mar 29, 2022 | 18.33 | 19.17 | 18.12 | 19.16 | 3,022,371 | +0.49(+2.61%) |
Mar 28, 2022 | 18.89 | 18.96 | 18.43 | 18.67 | 3,065,388 | -0.77(-3.96%) |
Mar 25, 2022 | 18.90 | 19.55 | 18.79 | 19.44 | 3,150,024 | +0.40(+2.10%) |
Mar 24, 2022 | 19.21 | 19.58 | 18.90 | 19.04 | 4,096,948 | -0.04(-0.20%) |
Mar 23, 2022 | 19.42 | 19.80 | 18.91 | 19.08 | 3,329,965 | +0.05(+0.26%) |
Mar 22, 2022 | 19.13 | 19.38 | 18.79 | 19.03 | 3,954,645 | -0.23(-1.21%) |
Mar 21, 2022 | 19.39 | 19.89 | 19.10 | 19.27 | 3,471,410 | +0.43(+2.28%) |
Mar 18, 2022 | 18.60 | 18.88 | 18.41 | 18.84 | 7,674,081 | -0.03(-0.16%) |
Mar 17, 2022 | 18.69 | 19.25 | 18.20 | 18.87 | 6,427,058 | +0.59(+3.25%) |
Mar 16, 2022 | 18.91 | 18.97 | 18.06 | 18.27 | 7,066,559 | -0.56(-2.95%) |
Mar 15, 2022 | 18.54 | 19.31 | 18.38 | 18.83 | 6,035,279 | -0.46(-2.38%) |
Mar 14, 2022 | 20.16 | 20.21 | 18.95 | 19.29 | 5,577,656 | -1.33(-6.43%) |
Mar 11, 2022 | 20.62 | 20.99 | 19.85 | 20.61 | 6,420,154 | -0.74(-3.47%) |
Mar 10, 2022 | 20.91 | 21.51 | 21.35 | 6,648,163 | +0.80(+3.89%) | |
Mar 09, 2022 | 20.62 | 21.18 | 19.82 | 20.55 | 9,891,544 | -0.80(-3.73%) |
Mar 08, 2022 | 21.46 | 23.39 | 20.09 | 21.35 | 17,651,874 | +0.75(+3.63%) |
Mar 07, 2022 | 17.93 | 22.04 | 17.78 | 20.60 | 21,628,522 | +2.79(+15.67%) |
Mar 04, 2022 | 16.42 | 17.86 | 16.33 | 17.81 | 6,673,480 | +1.24(+7.51%) |
Mar 03, 2022 | 16.30 | 16.60 | 15.96 | 16.57 | 4,330,792 | +0.05(+0.29%) |
Mar 02, 2022 | 16.02 | 16.63 | 15.93 | 16.52 | 4,423,958 | +0.75(+4.75%) |
Mar 01, 2022 | 16.87 | 16.98 | 15.30 | 15.77 | 6,313,164 | -0.90(-5.42%) |
Feb 28, 2022 | 16.33 | 16.86 | 16.16 | 16.67 | 5,464,430 | +0.21(+1.30%) |
Feb 25, 2022 | 16.38 | 16.65 | 16.28 | 16.46 | 5,872,639 | +0.15(+0.89%) |
Feb 24, 2022 | 16.95 | 17.08 | 15.85 | 16.32 | 11,289,896 | -0.37(-2.21%) |
Feb 23, 2022 | 16.48 | 16.95 | 16.48 | 16.68 | 5,547,355 | -0.25(-1.49%) |
Feb 22, 2022 | 17.12 | 17.22 | 16.57 | 16.94 | 7,202,164 | +0.18(+1.04%) |
Feb 18, 2022 | 16.76 | 0 | +0.13(+0.76%) | |||
Feb 17, 2022 | 16.55 | 16.78 | 16.34 | 16.64 | 3,745,302 | -0.06(-0.35%) |
Feb 16, 2022 | 16.49 | 16.98 | 16.42 | 16.69 | 3,267,567 | +0.43(+2.63%) |
Feb 15, 2022 | 15.81 | 16.39 | 15.67 | 16.27 | 4,499,879 | +0.02(+0.12%) |
Feb 14, 2022 | 16.65 | 16.78 | 16.08 | 16.25 | 4,604,281 | -0.52(-3.13%) |
Feb 11, 2022 | 15.97 | 16.86 | 15.82 | 16.77 | 4,228,779 | +0.87(+5.50%) |
Feb 10, 2022 | 15.67 | 16.32 | 15.57 | 15.90 | 4,791,999 | +0.08(+0.49%) |
Feb 09, 2022 | 15.40 | 15.89 | 15.30 | 15.82 | 3,387,579 | +0.53(+3.50%) |
Feb 08, 2022 | 15.12 | 15.46 | 14.89 | 15.28 | 6,226,611 | -0.18(-1.19%) |
Feb 07, 2022 | 15.14 | 15.68 | 14.98 | 15.47 | 6,389,901 | -0.29(-1.85%) |
Feb 04, 2022 | 15.96 | 16.56 | 15.52 | 15.76 | 15,609,081 | -1.41(-8.21%) |
Feb 03, 2022 | 17.01 | 17.21 | 17.17 | 6,389,403 | +0.16(+0.91%) | |
Feb 02, 2022 | 16.68 | 17.09 | 16.58 | 17.02 | 5,386,699 | +0.28(+1.69%) |
Feb 01, 2022 | 15.92 | 16.77 | 15.86 | 16.73 | 7,906,220 | +0.77(+4.81%) |
Jan 31, 2022 | 16.15 | 16.35 | 15.96 | 4,439,450 | -0.34(-2.09%) | |
Jan 28, 2022 | 15.90 | 16.66 | 15.90 | 16.31 | 6,001,095 | +0.17(+1.02%) |
Jan 27, 2022 | 16.35 | 16.72 | 15.79 | 16.14 | 6,399,945 | +0.07(+0.42%) |
Jan 26, 2022 | 16.33 | 16.52 | 15.84 | 16.07 | 4,640,743 | -0.02(-0.12%) |
Jan 25, 2022 | 15.05 | 16.17 | 14.69 | 16.09 | 5,485,937 | +0.94(+6.23%) |
Jan 24, 2022 | 14.49 | 15.19 | 14.26 | 15.15 | 4,545,413 | +0.15(+0.97%) |
Jan 21, 2022 | 15.48 | 15.51 | 14.92 | 15.00 | 3,977,345 | -0.62(-3.98%) |
Jan 20, 2022 | 15.58 | 16.23 | 15.55 | 15.62 | 3,050,357 | -0.14(-0.86%) |
Jan 19, 2022 | 16.10 | 16.10 | 15.52 | 15.76 | 3,032,284 | -0.09(-0.55%) |
Jan 18, 2022 | 16.22 | 16.30 | 15.67 | 15.85 | 3,604,472 | -0.21(-1.33%) |
Jan 14, 2022 | 16.06 | 0 | +0.30(+1.91%) | |||
Jan 13, 2022 | 15.50 | 15.98 | 15.40 | 15.76 | 4,566,152 | +0.36(+2.34%) |
Jan 12, 2022 | 15.48 | 15.67 | 15.20 | 15.40 | 3,327,522 | -0.13(-0.81%) |
Jan 11, 2022 | 14.87 | 15.55 | 14.71 | 15.53 | 3,870,596 | +0.74(+5.00%) |
Jan 10, 2022 | 14.69 | 14.80 | 14.47 | 14.79 | 2,758,465 | +0.13(+0.86%) |
Jan 07, 2022 | 14.39 | 14.70 | 14.24 | 14.66 | 2,329,489 | +0.30(+2.10%) |
Jan 06, 2022 | 14.66 | 14.78 | 14.35 | 14.36 | 2,779,660 | +0.16(+1.10%) |
Jan 05, 2022 | 14.46 | 14.78 | 14.20 | 14.21 | 3,162,098 | -0.16(-1.08%) |
Jan 04, 2022 | 14.21 | 14.79 | 14.12 | 14.36 | 3,911,040 | +0.37(+2.64%) |