Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.56 | 22.79 | 21.78 | 22.12 | 1,305,169 | -0.35(-1.56%) |
Mar 30, 2022 | 22.59 | 22.99 | 22.26 | 22.47 | 854,520 | -0.33(-1.45%) |
Mar 29, 2022 | 22.22 | 22.95 | 22.22 | 22.80 | 1,900,555 | +0.80(+3.64%) |
Mar 28, 2022 | 22.02 | 22.20 | 21.52 | 22.00 | 805,316 | +0.08(+0.36%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.33 | 21.92 | 900,638 | -0.32(-1.44%) |
Mar 24, 2022 | 22.57 | 23.05 | 22.09 | 22.24 | 853,069 | -0.02(-0.09%) |
Mar 23, 2022 | 22.15 | 22.62 | 21.90 | 22.26 | 1,281,950 | +0.02(+0.09%) |
Mar 22, 2022 | 21.78 | 22.56 | 21.66 | 22.24 | 984,400 | +0.55(+2.54%) |
Mar 21, 2022 | 21.71 | 22.14 | 21.25 | 21.69 | 1,239,028 | +0.06(+0.28%) |
Mar 18, 2022 | 20.26 | 21.70 | 20.19 | 21.63 | 1,874,333 | +1.14(+5.56%) |
Mar 17, 2022 | 19.55 | 20.55 | 19.35 | 20.49 | 689,530 | +0.96(+4.92%) |
Mar 16, 2022 | 19.36 | 20.27 | 18.96 | 19.53 | 760,080 | +0.40(+2.09%) |
Mar 15, 2022 | 18.73 | 19.46 | 18.60 | 19.13 | 675,370 | +0.33(+1.76%) |
Mar 14, 2022 | 21.00 | 21.20 | 18.75 | 18.80 | 647,538 | -2.37(-11.20%) |
Mar 11, 2022 | 22.77 | 22.90 | 21.16 | 21.17 | 271,313 | -1.46(-6.45%) |
Mar 10, 2022 | 22.97 | 23.45 | 22.25 | 22.63 | 259,158 | -0.85(-3.62%) |
Mar 09, 2022 | 23.25 | 23.55 | 22.79 | 23.48 | 455,257 | +0.89(+3.94%) |
Mar 08, 2022 | 22.17 | 23.11 | 21.92 | 22.59 | 795,681 | +0.38(+1.71%) |
Mar 07, 2022 | 22.20 | 22.78 | 21.73 | 22.21 | 1,638,959 | +0.14(+0.63%) |
Mar 04, 2022 | 22.13 | 22.27 | 21.44 | 22.07 | 486,920 | -0.07(-0.32%) |
Mar 03, 2022 | 23.35 | 23.49 | 21.87 | 22.14 | 371,524 | -0.96(-4.16%) |
Mar 02, 2022 | 23.57 | 23.90 | 23.04 | 23.10 | 621,918 | -0.32(-1.37%) |
Mar 01, 2022 | 23.26 | 24.01 | 23.07 | 23.42 | 619,671 | -0.06(-0.26%) |
Feb 28, 2022 | 21.88 | 23.49 | 21.85 | 23.48 | 966,638 | +1.52(+6.92%) |
Feb 25, 2022 | 22.03 | 22.08 | 21.67 | 21.96 | 612,484 | -0.06(-0.27%) |
Feb 24, 2022 | 20.51 | 22.08 | 20.40 | 22.02 | 863,591 | +0.90(+4.26%) |
Feb 23, 2022 | 21.94 | 21.95 | 21.03 | 21.12 | 348,686 | -0.67(-3.07%) |
Feb 22, 2022 | 21.96 | 22.45 | 21.70 | 21.79 | 305,275 | -0.20(-0.91%) |
Feb 18, 2022 | 21.99 | 0 | -0.67(-2.96%) | |||
Feb 17, 2022 | 23.53 | 23.53 | 22.44 | 22.66 | 310,852 | -1.00(-4.23%) |
Feb 16, 2022 | 24.39 | 24.39 | 23.44 | 23.66 | 272,549 | -0.90(-3.66%) |
Feb 15, 2022 | 24.19 | 24.83 | 24.11 | 24.56 | 297,564 | +0.66(+2.76%) |
Feb 14, 2022 | 23.25 | 24.29 | 23.12 | 23.90 | 383,213 | +0.51(+2.18%) |
Feb 11, 2022 | 23.74 | 24.35 | 23.17 | 23.39 | 364,744 | -0.36(-1.52%) |
Feb 10, 2022 | 23.87 | 24.73 | 23.66 | 23.75 | 640,730 | -0.73(-2.98%) |
Feb 09, 2022 | 24.11 | 24.75 | 24.11 | 24.48 | 474,390 | +0.60(+2.51%) |
Feb 08, 2022 | 24.86 | 25.02 | 23.53 | 23.88 | 721,501 | -1.40(-5.54%) |
Feb 07, 2022 | 25.43 | 26.28 | 25.02 | 25.28 | 388,267 | -0.06(-0.24%) |
Feb 04, 2022 | 24.92 | 26.14 | 24.73 | 25.34 | 426,840 | +0.38(+1.52%) |
Feb 03, 2022 | 24.97 | 24.96 | 476,938 | -0.73(-2.84%) | ||
Feb 02, 2022 | 26.12 | 26.29 | 25.23 | 25.69 | 481,349 | -0.44(-1.68%) |
Feb 01, 2022 | 25.56 | 26.31 | 24.91 | 26.13 | 840,351 | +0.58(+2.27%) |
Jan 31, 2022 | 24.00 | 25.55 | 665,710 | +1.66(+6.95%) | ||
Jan 28, 2022 | 23.02 | 24.00 | 22.47 | 23.89 | 526,453 | +0.87(+3.78%) |
Jan 27, 2022 | 23.27 | 23.88 | 22.82 | 23.02 | 698,094 | -0.01(-0.04%) |
Jan 26, 2022 | 24.05 | 24.45 | 22.89 | 23.03 | 928,502 | -0.61(-2.58%) |
Jan 25, 2022 | 24.24 | 24.65 | 23.05 | 23.64 | 566,222 | -1.11(-4.48%) |
Jan 24, 2022 | 23.75 | 24.82 | 22.61 | 24.75 | 1,007,988 | +0.61(+2.53%) |
Jan 21, 2022 | 25.18 | 26.52 | 24.09 | 24.14 | 566,551 | -1.20(-4.74%) |
Jan 20, 2022 | 25.88 | 26.63 | 25.25 | 25.34 | 585,687 | -0.04(-0.16%) |
Jan 19, 2022 | 26.41 | 26.83 | 25.33 | 25.38 | 720,445 | -1.03(-3.90%) |
Jan 18, 2022 | 27.20 | 27.32 | 26.37 | 26.41 | 758,344 | -0.95(-3.47%) |
Jan 14, 2022 | 27.36 | 0 | -0.26(-0.94%) | |||
Jan 13, 2022 | 28.36 | 29.00 | 27.58 | 27.62 | 629,410 | -0.79(-2.78%) |
Jan 12, 2022 | 29.11 | 29.45 | 28.11 | 28.41 | 644,095 | -0.54(-1.87%) |
Jan 11, 2022 | 29.14 | 30.32 | 28.91 | 28.95 | 569,393 | -0.08(-0.28%) |
Jan 10, 2022 | 27.00 | 29.10 | 26.63 | 29.03 | 1,624,771 | +1.84(+6.77%) |
Jan 07, 2022 | 31.45 | 32.49 | 27.08 | 27.19 | 2,431,571 | -0.59(-2.12%) |
Jan 06, 2022 | 28.41 | 28.91 | 27.67 | 27.78 | 856,602 | -0.65(-2.29%) |
Jan 05, 2022 | 29.62 | 30.24 | 28.23 | 28.43 | 537,164 | -1.34(-4.50%) |
Jan 04, 2022 | 30.42 | 30.42 | 28.63 | 29.77 | 750,437 | -0.63(-2.07%) |