Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.75 | 25.91 | 25.70 | 25.75 | 2,817,571 | +0.13(+0.50%) |
Mar 30, 2022 | 25.72 | 25.77 | 25.50 | 25.62 | 3,208,345 | -0.06(-0.23%) |
Mar 29, 2022 | 25.56 | 25.69 | 25.39 | 25.68 | 4,285,171 | +0.36(+1.44%) |
Mar 28, 2022 | 25.31 | 25.38 | 25.04 | 25.32 | 2,756,881 | -0.16(-0.63%) |
Mar 25, 2022 | 25.43 | 25.51 | 25.32 | 25.48 | 2,151,284 | +0.16(+0.64%) |
Mar 24, 2022 | 24.96 | 25.32 | 24.88 | 25.32 | 3,687,280 | +0.43(+1.74%) |
Mar 23, 2022 | 24.63 | 25.05 | 24.63 | 24.88 | 2,400,155 | +0.26(+1.07%) |
Mar 22, 2022 | 24.63 | 24.71 | 24.48 | 24.62 | 6,467,502 | +0.26(+1.08%) |
Mar 21, 2022 | 24.15 | 24.43 | 24.12 | 24.36 | 2,212,961 | +0.51(+2.13%) |
Mar 18, 2022 | 23.17 | 23.87 | 23.15 | 23.85 | 2,110,218 | +0.53(+2.29%) |
Mar 17, 2022 | 22.78 | 23.33 | 22.75 | 23.32 | 2,050,562 | +0.61(+2.69%) |
Mar 16, 2022 | 22.50 | 22.76 | 22.23 | 22.71 | 10,769,146 | +0.55(+2.49%) |
Mar 15, 2022 | 22.14 | 22.26 | 21.92 | 22.16 | 6,212,565 | -0.27(-1.21%) |
Mar 14, 2022 | 22.99 | 22.99 | 22.36 | 22.43 | 3,165,014 | -0.53(-2.32%) |
Mar 11, 2022 | 23.43 | 23.52 | 22.93 | 22.96 | 3,495,545 | -0.35(-1.49%) |
Mar 10, 2022 | 23.00 | 23.36 | 23.31 | 2,173,374 | -0.06(-0.25%) | |
Mar 09, 2022 | 23.20 | 23.41 | 23.03 | 23.37 | 3,298,248 | +0.60(+2.64%) |
Mar 08, 2022 | 22.71 | 22.96 | 22.47 | 22.77 | 2,939,581 | +0.22(+0.98%) |
Mar 07, 2022 | 23.35 | 23.35 | 22.52 | 22.54 | 2,982,334 | -0.78(-3.34%) |
Mar 04, 2022 | 23.17 | 23.34 | 22.94 | 23.32 | 5,940,605 | -0.20(-0.86%) |
Mar 03, 2022 | 23.44 | 23.63 | 23.31 | 23.53 | 1,872,694 | +0.42(+1.80%) |
Mar 02, 2022 | 23.00 | 23.20 | 22.77 | 23.11 | 4,662,983 | +0.30(+1.30%) |
Mar 01, 2022 | 22.76 | 23.32 | 22.61 | 22.82 | 5,431,152 | +0.03(+0.11%) |
Feb 28, 2022 | 22.28 | 22.82 | 22.23 | 22.79 | 7,062,411 | +0.25(+1.09%) |
Feb 25, 2022 | 21.95 | 22.55 | 22.13 | 22.54 | 3,738,666 | +0.44(+1.99%) |
Feb 24, 2022 | 21.57 | 22.10 | 21.44 | 22.10 | 4,726,866 | -0.42(-1.84%) |
Feb 23, 2022 | 22.84 | 22.84 | 22.48 | 22.52 | 7,309,676 | -0.03(-0.15%) |
Feb 22, 2022 | 22.54 | 22.70 | 22.39 | 22.55 | 2,261,030 | +0.23(+1.02%) |
Feb 18, 2022 | 22.32 | 0 | -0.08(-0.34%) | |||
Feb 17, 2022 | 22.84 | 22.84 | 22.29 | 22.40 | 3,196,799 | -0.61(-2.65%) |
Feb 16, 2022 | 22.83 | 23.14 | 22.82 | 23.01 | 2,406,951 | +0.27(+1.19%) |
Feb 15, 2022 | 22.55 | 22.77 | 22.49 | 22.74 | 2,823,560 | +0.34(+1.51%) |
Feb 14, 2022 | 22.54 | 22.57 | 22.30 | 22.40 | 3,811,063 | -0.06(-0.26%) |
Feb 11, 2022 | 22.43 | 22.88 | 22.33 | 22.46 | 2,093,328 | +0.21(+0.95%) |
Feb 10, 2022 | 22.16 | 22.58 | 22.14 | 22.25 | 3,326,177 | +0.14(+0.61%) |
Feb 09, 2022 | 21.88 | 22.21 | 21.88 | 22.11 | 2,309,293 | +0.15(+0.69%) |
Feb 08, 2022 | 21.61 | 21.97 | 21.55 | 21.96 | 2,133,231 | +0.26(+1.21%) |
Feb 07, 2022 | 21.54 | 21.81 | 21.51 | 21.70 | 2,084,532 | +0.18(+0.83%) |
Feb 04, 2022 | 21.37 | 21.63 | 21.28 | 21.52 | 1,147,777 | +0.02(+0.08%) |
Feb 03, 2022 | 21.60 | 21.70 | 21.45 | 21.50 | 2,338,190 | -0.34(-1.55%) |
Feb 02, 2022 | 21.92 | 21.92 | 21.60 | 21.84 | 3,608,466 | -0.17(-0.77%) |
Feb 01, 2022 | 21.66 | 22.03 | 21.66 | 22.01 | 1,755,550 | +0.43(+2.00%) |
Jan 31, 2022 | 21.35 | 21.64 | 21.58 | 6,713,724 | +0.26(+1.23%) | |
Jan 28, 2022 | 21.51 | 21.51 | 21.12 | 21.32 | 1,878,082 | -0.06(-0.28%) |
Jan 27, 2022 | 21.69 | 21.76 | 21.21 | 21.38 | 4,825,245 | +0.08(+0.40%) |
Jan 26, 2022 | 21.50 | 21.68 | 21.13 | 21.29 | 3,480,356 | +0.12(+0.56%) |
Jan 25, 2022 | 20.81 | 21.24 | 20.54 | 21.17 | 1,392,512 | +0.36(+1.75%) |
Jan 24, 2022 | 20.76 | 20.81 | 20.24 | 20.81 | 3,000,051 | -0.25(-1.21%) |
Jan 21, 2022 | 21.32 | 21.41 | 21.03 | 21.06 | 6,387,042 | -0.15(-0.72%) |
Jan 20, 2022 | 21.53 | 21.60 | 21.21 | 21.21 | 5,154,724 | +0.00(+0.00%) |
Jan 19, 2022 | 21.32 | 21.35 | 21.15 | 21.21 | 2,309,679 | +0.34(+1.62%) |
Jan 18, 2022 | 21.01 | 21.09 | 20.77 | 20.88 | 2,814,058 | -0.14(-0.69%) |
Jan 14, 2022 | 21.02 | 0 | +0.12(+0.57%) | |||
Jan 13, 2022 | 20.88 | 21.04 | 20.83 | 20.90 | 1,262,761 | +0.01(+0.04%) |
Jan 12, 2022 | 20.55 | 20.91 | 20.55 | 20.89 | 1,399,107 | +0.55(+2.71%) |
Jan 11, 2022 | 19.89 | 20.35 | 19.83 | 20.34 | 3,321,020 | +0.58(+2.96%) |
Jan 10, 2022 | 19.89 | 19.92 | 19.61 | 19.76 | 1,049,072 | -0.22(-1.10%) |
Jan 07, 2022 | 19.63 | 19.98 | 19.63 | 19.98 | 851,740 | +0.40(+2.03%) |
Jan 06, 2022 | 19.52 | 19.66 | 19.44 | 19.58 | 1,306,723 | +0.23(+1.18%) |
Jan 05, 2022 | 19.67 | 19.85 | 19.33 | 19.35 | 1,430,372 | -0.33(-1.68%) |
Jan 04, 2022 | 19.66 | 19.89 | 19.63 | 19.68 | 1,058,938 | -0.06(-0.30%) |