Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.53 | 27.75 | 26.83 | 26.84 | 1,496,685 | -0.70(-2.54%) |
Mar 30, 2022 | 26.46 | 27.55 | 26.46 | 27.54 | 2,760,111 | +1.05(+3.96%) |
Mar 29, 2022 | 26.32 | 26.70 | 25.57 | 26.49 | 3,275,478 | -0.60(-2.21%) |
Mar 28, 2022 | 27.55 | 27.65 | 26.77 | 27.09 | 1,152,457 | -0.82(-2.94%) |
Mar 25, 2022 | 27.94 | 28.38 | 27.64 | 27.91 | 1,159,472 | +0.00(+0.00%) |
Mar 24, 2022 | 27.96 | 28.16 | 27.51 | 27.91 | 1,737,308 | -0.06(-0.21%) |
Mar 23, 2022 | 27.06 | 28.45 | 26.98 | 27.97 | 2,689,739 | +0.90(+3.32%) |
Mar 22, 2022 | 26.66 | 27.44 | 26.26 | 27.07 | 1,745,874 | +0.63(+2.38%) |
Mar 21, 2022 | 26.47 | 27.24 | 26.13 | 26.44 | 1,335,673 | +0.36(+1.38%) |
Mar 18, 2022 | 26.05 | 26.19 | 25.30 | 26.08 | 3,589,655 | +0.23(+0.89%) |
Mar 17, 2022 | 26.16 | 26.31 | 25.48 | 25.85 | 1,723,696 | -0.49(-1.86%) |
Mar 16, 2022 | 26.60 | 27.00 | 25.72 | 26.34 | 2,110,760 | -0.03(-0.11%) |
Mar 15, 2022 | 25.28 | 26.40 | 25.13 | 26.37 | 1,972,908 | +0.63(+2.45%) |
Mar 14, 2022 | 26.17 | 26.56 | 25.33 | 25.74 | 3,316,975 | -0.76(-2.87%) |
Mar 11, 2022 | 26.70 | 27.49 | 26.40 | 26.50 | 1,653,600 | -0.48(-1.78%) |
Mar 10, 2022 | 25.75 | 26.99 | 26.98 | 2,196,101 | +1.31(+5.10%) | |
Mar 09, 2022 | 25.99 | 26.60 | 24.64 | 25.67 | 2,956,248 | -0.33(-1.27%) |
Mar 08, 2022 | 26.26 | 26.65 | 25.78 | 26.00 | 3,208,596 | -0.48(-1.81%) |
Mar 07, 2022 | 26.27 | 28.40 | 25.96 | 26.48 | 4,181,422 | +0.43(+1.65%) |
Mar 04, 2022 | 25.84 | 26.23 | 25.45 | 26.05 | 1,913,018 | -0.11(-0.42%) |
Mar 03, 2022 | 26.57 | 26.79 | 25.73 | 26.16 | 2,156,575 | -0.33(-1.25%) |
Mar 02, 2022 | 25.65 | 26.95 | 25.30 | 26.49 | 2,359,936 | +1.03(+4.05%) |
Mar 01, 2022 | 25.71 | 26.40 | 25.16 | 25.46 | 2,191,712 | -0.28(-1.09%) |
Feb 28, 2022 | 25.11 | 26.34 | 25.05 | 25.74 | 3,197,312 | +0.28(+1.10%) |
Feb 25, 2022 | 23.97 | 25.79 | 24.30 | 25.46 | 2,526,763 | +1.69(+7.11%) |
Feb 24, 2022 | 23.25 | 23.96 | 23.12 | 23.77 | 3,047,719 | +0.09(+0.38%) |
Feb 23, 2022 | 24.07 | 24.13 | 23.59 | 23.68 | 1,463,520 | -0.20(-0.84%) |
Feb 22, 2022 | 23.87 | 24.29 | 23.74 | 23.88 | 1,627,349 | -0.09(-0.38%) |
Feb 18, 2022 | 23.97 | 0 | -0.73(-2.96%) | |||
Feb 17, 2022 | 23.80 | 25.29 | 23.72 | 24.70 | 3,171,405 | +0.50(+2.07%) |
Feb 16, 2022 | 24.11 | 24.62 | 24.05 | 24.20 | 2,476,790 | +0.27(+1.13%) |
Feb 15, 2022 | 23.92 | 24.39 | 23.64 | 23.93 | 1,381,124 | +0.04(+0.17%) |
Feb 14, 2022 | 23.89 | 24.28 | 23.53 | 23.89 | 1,752,485 | -0.10(-0.42%) |
Feb 11, 2022 | 23.31 | 24.40 | 22.97 | 23.99 | 2,120,837 | +0.42(+1.78%) |
Feb 10, 2022 | 23.40 | 24.60 | 23.32 | 23.57 | 2,728,351 | -0.29(-1.22%) |
Feb 09, 2022 | 23.74 | 24.40 | 23.44 | 23.86 | 2,015,642 | +0.32(+1.36%) |
Feb 08, 2022 | 23.18 | 23.62 | 22.86 | 23.54 | 2,016,646 | +0.60(+2.62%) |
Feb 07, 2022 | 23.10 | 23.26 | 22.52 | 22.94 | 2,047,365 | +0.23(+1.01%) |
Feb 04, 2022 | 22.39 | 23.01 | 22.13 | 22.71 | 3,445,106 | +0.25(+1.11%) |
Feb 03, 2022 | 22.18 | 21.78 | 22.46 | 5,075,441 | +0.44(+2.00%) | |
Feb 02, 2022 | 21.22 | 22.68 | 20.66 | 22.02 | 10,504,771 | +3.21(+17.07%) |
Feb 01, 2022 | 18.60 | 18.91 | 18.32 | 18.81 | 2,636,433 | +0.52(+2.84%) |
Jan 31, 2022 | 18.25 | 18.29 | 2,234,864 | -0.12(-0.65%) | ||
Jan 28, 2022 | 18.32 | 18.54 | 17.71 | 18.41 | 2,119,662 | -0.22(-1.18%) |
Jan 27, 2022 | 19.40 | 19.64 | 18.31 | 18.63 | 2,286,310 | -0.52(-2.72%) |
Jan 26, 2022 | 19.39 | 19.98 | 18.89 | 19.15 | 3,806,876 | -0.07(-0.36%) |
Jan 25, 2022 | 19.45 | 19.50 | 18.80 | 19.22 | 5,331,374 | -0.61(-3.08%) |
Jan 24, 2022 | 19.54 | 19.95 | 19.17 | 19.83 | 2,553,061 | -0.17(-0.85%) |
Jan 21, 2022 | 20.07 | 20.32 | 19.68 | 20.00 | 2,563,456 | -0.24(-1.19%) |
Jan 20, 2022 | 20.58 | 21.52 | 20.17 | 20.24 | 4,005,861 | -0.27(-1.32%) |
Jan 19, 2022 | 20.55 | 20.70 | 19.66 | 20.51 | 2,358,954 | +0.13(+0.64%) |
Jan 18, 2022 | 20.12 | 20.59 | 20.07 | 20.38 | 1,876,395 | -0.03(-0.15%) |
Jan 14, 2022 | 20.41 | 0 | +0.32(+1.59%) | |||
Jan 13, 2022 | 19.40 | 20.38 | 19.40 | 20.09 | 3,301,610 | +0.83(+4.31%) |
Jan 12, 2022 | 19.67 | 19.79 | 19.12 | 19.26 | 1,557,004 | -0.07(-0.36%) |
Jan 11, 2022 | 19.03 | 19.41 | 18.76 | 19.33 | 2,487,477 | +0.96(+5.23%) |
Jan 10, 2022 | 18.27 | 18.88 | 18.23 | 18.37 | 2,098,785 | +0.11(+0.60%) |
Jan 07, 2022 | 18.47 | 18.80 | 18.11 | 18.26 | 2,741,116 | +0.51(+2.87%) |
Jan 06, 2022 | 17.43 | 17.81 | 17.19 | 17.75 | 1,846,693 | +0.50(+2.90%) |
Jan 05, 2022 | 16.86 | 17.52 | 16.78 | 17.25 | 5,495,778 | +0.47(+2.80%) |
Jan 04, 2022 | 16.45 | 17.02 | 16.45 | 16.78 | 1,506,190 | +0.50(+3.07%) |