Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.36 | 25.19 | 24.34 | 24.37 | 20,484,500 | -0.38(-1.53%) |
Mar 30, 2022 | 24.62 | 25.07 | 24.47 | 24.75 | 17,259,414 | +0.49(+2.00%) |
Mar 29, 2022 | 23.95 | 24.33 | 23.45 | 24.26 | 22,044,702 | -0.28(-1.15%) |
Mar 28, 2022 | 24.51 | 24.67 | 24.18 | 24.54 | 18,573,270 | -0.73(-2.88%) |
Mar 25, 2022 | 24.52 | 25.44 | 24.49 | 25.27 | 23,211,680 | +0.49(+2.00%) |
Mar 24, 2022 | 24.75 | 25.22 | 24.54 | 24.77 | 20,689,080 | -0.05(-0.20%) |
Mar 23, 2022 | 24.55 | 25.00 | 24.40 | 24.82 | 18,246,506 | +0.89(+3.73%) |
Mar 22, 2022 | 24.26 | 24.44 | 23.57 | 23.93 | 28,894,364 | -0.38(-1.56%) |
Mar 21, 2022 | 23.05 | 24.35 | 23.03 | 24.31 | 26,470,942 | +1.91(+8.54%) |
Mar 18, 2022 | 22.39 | 22.70 | 22.21 | 22.40 | 26,239,796 | +0.01(+0.04%) |
Mar 17, 2022 | 21.70 | 22.52 | 21.51 | 22.39 | 23,679,028 | +1.44(+6.86%) |
Mar 16, 2022 | 21.16 | 21.22 | 20.61 | 20.95 | 21,690,400 | -0.06(-0.28%) |
Mar 15, 2022 | 20.47 | 21.31 | 20.20 | 21.01 | 26,004,476 | -0.51(-2.39%) |
Mar 14, 2022 | 22.00 | 22.06 | 21.10 | 21.52 | 26,279,658 | -0.96(-4.27%) |
Mar 11, 2022 | 22.73 | 23.36 | 22.46 | 22.48 | 20,604,110 | -0.69(-2.97%) |
Mar 10, 2022 | 23.16 | 23.42 | 22.44 | 23.17 | 25,960,362 | +0.47(+2.05%) |
Mar 09, 2022 | 22.46 | 23.05 | 21.72 | 22.71 | 40,264,060 | -0.67(-2.86%) |
Mar 08, 2022 | 24.11 | 24.94 | 22.16 | 23.38 | 43,580,428 | -0.23(-0.99%) |
Mar 07, 2022 | 23.29 | 24.63 | 22.63 | 23.61 | 36,988,244 | +0.50(+2.18%) |
Mar 04, 2022 | 22.16 | 23.11 | 22.16 | 23.11 | 34,018,568 | +0.89(+4.02%) |
Mar 03, 2022 | 22.13 | 22.52 | 21.93 | 22.21 | 19,744,122 | -0.11(-0.48%) |
Mar 02, 2022 | 22.51 | 22.71 | 22.05 | 22.32 | 25,932,002 | +0.11(+0.48%) |
Mar 01, 2022 | 22.37 | 22.87 | 21.88 | 22.21 | 30,113,164 | +0.32(+1.46%) |
Feb 28, 2022 | 21.14 | 21.95 | 21.00 | 21.89 | 26,413,434 | +0.66(+3.11%) |
Feb 25, 2022 | 20.98 | 21.33 | 20.72 | 21.23 | 20,166,416 | +0.44(+2.10%) |
Feb 24, 2022 | 21.77 | 21.83 | 20.13 | 20.80 | 26,286,068 | -0.30(-1.43%) |
Feb 23, 2022 | 21.36 | 21.71 | 20.93 | 21.10 | 16,736,617 | +0.14(+0.65%) |
Feb 22, 2022 | 22.49 | 22.49 | 20.52 | 20.96 | 28,133,836 | -0.26(-1.23%) |
Feb 18, 2022 | 21.22 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 20.60 | 21.89 | 20.57 | 21.24 | 30,670,554 | +1.04(+5.14%) |
Feb 16, 2022 | 20.19 | 21.01 | 20.18 | 20.20 | 23,685,938 | +0.27(+1.36%) |
Feb 15, 2022 | 19.72 | 20.07 | 19.53 | 19.93 | 23,731,990 | -0.58(-2.84%) |
Feb 14, 2022 | 21.38 | 21.38 | 20.35 | 20.51 | 22,122,974 | -0.97(-4.50%) |
Feb 11, 2022 | 20.87 | 21.55 | 20.66 | 21.48 | 25,419,772 | +0.77(+3.74%) |
Feb 10, 2022 | 20.68 | 21.31 | 20.55 | 20.71 | 24,171,658 | -0.12(-0.56%) |
Feb 09, 2022 | 20.51 | 20.89 | 20.46 | 20.82 | 16,483,445 | +0.41(+1.99%) |
Feb 08, 2022 | 20.75 | 20.86 | 20.10 | 20.42 | 18,470,480 | -0.48(-2.31%) |
Feb 07, 2022 | 20.69 | 21.29 | 20.29 | 20.90 | 18,310,456 | +0.11(+0.51%) |
Feb 04, 2022 | 20.49 | 21.28 | 20.45 | 20.79 | 25,634,964 | +0.64(+3.17%) |
Feb 03, 2022 | 20.02 | 20.38 | 19.78 | 20.16 | 15,576,220 | -0.13(-0.62%) |
Feb 02, 2022 | 19.84 | 20.31 | 19.68 | 20.28 | 17,102,722 | +1.61(+8.60%) |
Feb 01, 2022 | 18.72 | 20.00 | 18.64 | 18.68 | 23,976,322 | -0.15(-0.82%) |
Jan 31, 2022 | 19.17 | 18.83 | 16,946,108 | -0.36(-1.87%) | ||
Jan 28, 2022 | 19.31 | 19.46 | 18.72 | 19.19 | 19,151,374 | -0.01(-0.05%) |
Jan 27, 2022 | 19.44 | 19.90 | 18.75 | 19.20 | 23,755,252 | +0.23(+1.22%) |
Jan 26, 2022 | 19.22 | 19.59 | 18.76 | 18.97 | 26,187,738 | +0.11(+0.56%) |
Jan 25, 2022 | 17.60 | 18.98 | 17.26 | 18.86 | 23,863,072 | +1.16(+6.56%) |
Jan 24, 2022 | 16.95 | 17.80 | 16.46 | 17.70 | 19,208,520 | +0.19(+1.11%) |
Jan 21, 2022 | 17.84 | 17.89 | 17.17 | 17.51 | 19,345,542 | -0.56(-3.11%) |
Jan 20, 2022 | 18.20 | 18.88 | 18.05 | 18.07 | 18,309,996 | -0.41(-2.20%) |
Jan 19, 2022 | 19.05 | 19.07 | 18.30 | 18.47 | 17,907,604 | -0.32(-1.70%) |
Jan 18, 2022 | 19.16 | 19.35 | 18.47 | 18.79 | 27,433,482 | -0.04(-0.21%) |
Jan 14, 2022 | 18.83 | 0 | +0.87(+4.85%) | |||
Jan 13, 2022 | 18.04 | 18.50 | 17.86 | 17.96 | 20,762,936 | -0.14(-0.75%) |
Jan 12, 2022 | 18.25 | 18.36 | 17.91 | 18.10 | 17,345,390 | +0.05(+0.27%) |
Jan 11, 2022 | 17.41 | 18.16 | 17.12 | 18.05 | 21,576,320 | +0.89(+5.19%) |
Jan 10, 2022 | 17.49 | 17.54 | 16.87 | 17.16 | 21,492,964 | -0.48(-2.74%) |
Jan 07, 2022 | 17.54 | 17.73 | 17.26 | 17.64 | 16,959,670 | +0.20(+1.17%) |
Jan 06, 2022 | 17.40 | 17.60 | 16.98 | 17.44 | 20,655,560 | +0.79(+4.76%) |
Jan 05, 2022 | 17.33 | 17.48 | 16.62 | 16.65 | 18,084,532 | -0.39(-2.27%) |
Jan 04, 2022 | 16.47 | 17.20 | 16.47 | 17.03 | 21,776,500 | +0.72(+4.39%) |