Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.85 | 27.54 | 26.47 | 26.88 | 1,730,229 | -0.01(-0.04%) |
Mar 30, 2022 | 26.71 | 27.50 | 25.79 | 26.89 | 1,877,406 | -0.29(-1.07%) |
Mar 29, 2022 | 27.52 | 28.60 | 26.87 | 27.18 | 2,907,482 | +0.13(+0.48%) |
Mar 28, 2022 | 25.63 | 27.09 | 25.35 | 27.05 | 2,498,442 | +1.56(+6.12%) |
Mar 25, 2022 | 25.73 | 26.46 | 24.98 | 25.49 | 3,131,865 | -0.52(-2.00%) |
Mar 24, 2022 | 24.90 | 26.15 | 23.71 | 26.01 | 3,135,810 | +1.24(+5.01%) |
Mar 23, 2022 | 25.25 | 25.35 | 24.35 | 24.77 | 2,989,311 | -0.94(-3.66%) |
Mar 22, 2022 | 23.21 | 26.00 | 23.11 | 25.71 | 2,757,070 | +2.29(+9.78%) |
Mar 21, 2022 | 23.71 | 24.45 | 22.66 | 23.42 | 2,273,443 | -1.12(-4.56%) |
Mar 18, 2022 | 22.56 | 24.84 | 22.39 | 24.54 | 4,622,914 | +1.91(+8.44%) |
Mar 17, 2022 | 21.92 | 22.91 | 21.77 | 22.63 | 5,270,149 | +1.49(+7.05%) |
Mar 16, 2022 | 20.20 | 21.31 | 19.93 | 21.14 | 4,266,961 | +1.49(+7.58%) |
Mar 15, 2022 | 19.52 | 20.25 | 18.99 | 19.65 | 3,280,708 | +0.03(+0.15%) |
Mar 14, 2022 | 21.10 | 21.78 | 19.54 | 19.62 | 3,969,989 | -1.69(-7.93%) |
Mar 11, 2022 | 23.19 | 23.39 | 21.16 | 21.31 | 1,635,779 | -1.85(-7.99%) |
Mar 10, 2022 | 23.65 | 23.16 | 2,181,418 | -1.12(-4.61%) | ||
Mar 09, 2022 | 22.71 | 26.06 | 22.70 | 24.28 | 4,645,801 | +1.64(+7.24%) |
Mar 08, 2022 | 21.03 | 23.17 | 21.03 | 22.64 | 3,170,729 | +1.03(+4.77%) |
Mar 07, 2022 | 22.08 | 22.80 | 21.34 | 21.61 | 2,793,906 | -0.60(-2.70%) |
Mar 04, 2022 | 21.37 | 22.65 | 21.03 | 22.21 | 3,067,304 | +0.74(+3.45%) |
Mar 03, 2022 | 21.70 | 22.01 | 20.63 | 21.47 | 3,571,230 | -0.14(-0.65%) |
Mar 02, 2022 | 21.39 | 21.80 | 19.92 | 21.61 | 4,028,273 | -0.02(-0.09%) |
Mar 01, 2022 | 18.06 | 23.12 | 18.01 | 21.63 | 8,131,218 | +4.12(+23.53%) |
Feb 28, 2022 | 16.06 | 17.63 | 15.77 | 17.51 | 9,703,092 | +1.50(+9.37%) |
Feb 25, 2022 | 15.08 | 16.16 | 15.15 | 16.01 | 5,446,283 | +1.01(+6.73%) |
Feb 24, 2022 | 14.14 | 15.14 | 13.72 | 15.00 | 3,495,036 | +0.18(+1.21%) |
Feb 23, 2022 | 15.45 | 15.85 | 14.57 | 14.82 | 2,420,566 | -0.57(-3.70%) |
Feb 22, 2022 | 15.29 | 16.04 | 15.24 | 15.39 | 2,108,313 | -0.36(-2.29%) |
Feb 18, 2022 | 15.75 | 0 | -0.25(-1.56%) | |||
Feb 17, 2022 | 17.21 | 17.27 | 15.97 | 16.00 | 2,381,745 | -1.44(-8.26%) |
Feb 16, 2022 | 18.24 | 18.24 | 17.12 | 17.44 | 2,054,284 | -0.85(-4.65%) |
Feb 15, 2022 | 17.35 | 18.45 | 16.95 | 18.29 | 2,845,247 | +1.26(+7.40%) |
Feb 14, 2022 | 19.29 | 19.47 | 16.96 | 17.03 | 3,080,851 | -2.22(-11.53%) |
Feb 11, 2022 | 18.16 | 20.07 | 18.01 | 19.25 | 4,166,326 | +0.68(+3.66%) |
Feb 10, 2022 | 16.65 | 19.38 | 16.25 | 18.57 | 5,226,492 | +1.83(+10.93%) |
Feb 09, 2022 | 16.77 | 17.16 | 16.35 | 16.74 | 3,315,143 | +0.28(+1.70%) |
Feb 08, 2022 | 15.98 | 16.54 | 15.50 | 16.46 | 4,495,947 | +0.41(+2.55%) |
Feb 07, 2022 | 16.50 | 16.95 | 15.87 | 16.05 | 2,869,280 | -0.75(-4.46%) |
Feb 04, 2022 | 17.03 | 17.24 | 16.26 | 16.80 | 2,598,627 | -0.42(-2.44%) |
Feb 03, 2022 | 16.33 | 17.99 | 17.22 | 4,500,534 | +0.51(+3.05%) | |
Feb 02, 2022 | 18.09 | 18.23 | 16.67 | 16.71 | 3,539,668 | -1.38(-7.63%) |
Feb 01, 2022 | 17.61 | 18.15 | 16.38 | 18.09 | 3,797,512 | +0.71(+4.09%) |
Jan 31, 2022 | 15.78 | 17.48 | 17.38 | 7,964,319 | +1.76(+11.27%) | |
Jan 28, 2022 | 15.01 | 15.79 | 14.41 | 15.62 | 4,268,221 | +0.61(+4.06%) |
Jan 27, 2022 | 16.23 | 16.66 | 14.93 | 15.01 | 3,923,654 | -0.91(-5.72%) |
Jan 26, 2022 | 17.49 | 17.70 | 15.60 | 15.92 | 6,400,641 | -1.17(-6.85%) |
Jan 25, 2022 | 17.62 | 18.45 | 16.51 | 17.09 | 3,386,853 | -1.13(-6.20%) |
Jan 24, 2022 | 16.75 | 18.39 | 15.78 | 18.22 | 5,750,373 | +0.74(+4.23%) |
Jan 21, 2022 | 19.00 | 19.19 | 17.39 | 17.48 | 4,081,689 | -1.64(-8.58%) |
Jan 20, 2022 | 19.91 | 20.52 | 19.05 | 19.12 | 4,497,239 | -0.38(-1.95%) |
Jan 19, 2022 | 20.14 | 20.65 | 19.21 | 19.50 | 4,271,795 | -0.64(-3.18%) |
Jan 18, 2022 | 21.25 | 21.61 | 19.72 | 20.14 | 4,917,803 | -1.86(-8.45%) |
Jan 14, 2022 | 22.00 | 0 | -1.56(-6.62%) | |||
Jan 13, 2022 | 25.30 | 25.57 | 23.39 | 23.56 | 2,834,848 | -1.82(-7.17%) |
Jan 12, 2022 | 26.66 | 27.71 | 25.17 | 25.38 | 3,025,695 | -1.12(-4.23%) |
Jan 11, 2022 | 24.46 | 28.03 | 24.42 | 26.50 | 6,350,141 | +1.80(+7.29%) |
Jan 10, 2022 | 24.77 | 24.78 | 23.04 | 24.70 | 6,291,252 | -0.77(-3.02%) |
Jan 07, 2022 | 26.50 | 27.00 | 25.12 | 25.47 | 2,740,636 | -1.27(-4.75%) |
Jan 06, 2022 | 29.45 | 29.45 | 26.72 | 26.74 | 2,705,027 | -3.31(-11.01%) |
Jan 05, 2022 | 31.73 | 32.36 | 29.92 | 30.05 | 2,047,825 | -2.03(-6.33%) |
Jan 04, 2022 | 34.38 | 34.52 | 31.84 | 32.08 | 2,024,416 | -2.43(-7.04%) |