Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.63 | 20.54 | 19.51 | 20.22 | 42,399,404 | +0.62(+3.16%) |
Mar 30, 2022 | 19.58 | 19.92 | 19.45 | 19.60 | 24,664,784 | -0.33(-1.66%) |
Mar 29, 2022 | 19.96 | 20.39 | 19.67 | 19.93 | 40,034,616 | +0.53(+2.73%) |
Mar 28, 2022 | 18.59 | 19.43 | 18.52 | 19.40 | 32,468,572 | +1.01(+5.49%) |
Mar 25, 2022 | 18.44 | 18.75 | 18.23 | 18.39 | 25,947,444 | -0.10(-0.54%) |
Mar 24, 2022 | 18.31 | 18.52 | 17.83 | 18.49 | 31,299,440 | +0.19(+1.04%) |
Mar 23, 2022 | 18.71 | 18.89 | 18.23 | 18.30 | 27,802,264 | -0.63(-3.33%) |
Mar 22, 2022 | 18.64 | 19.30 | 18.37 | 18.93 | 43,478,320 | -0.02(-0.11%) |
Mar 21, 2022 | 19.21 | 19.21 | 18.59 | 18.95 | 32,775,428 | -0.51(-2.62%) |
Mar 18, 2022 | 18.77 | 19.54 | 18.68 | 19.46 | 32,136,276 | +0.31(+1.62%) |
Mar 17, 2022 | 18.72 | 19.16 | 18.22 | 19.15 | 38,630,332 | -0.18(-0.93%) |
Mar 16, 2022 | 18.28 | 19.44 | 18.09 | 19.33 | 51,350,076 | +1.29(+7.15%) |
Mar 15, 2022 | 17.43 | 18.19 | 17.34 | 18.04 | 40,874,404 | +0.92(+5.37%) |
Mar 14, 2022 | 17.30 | 17.88 | 16.84 | 17.12 | 30,989,730 | -0.09(-0.52%) |
Mar 11, 2022 | 17.92 | 18.00 | 17.18 | 17.21 | 28,443,624 | -0.44(-2.49%) |
Mar 10, 2022 | 16.82 | 18.23 | 16.71 | 17.65 | 42,653,260 | +0.38(+2.20%) |
Mar 09, 2022 | 16.91 | 17.78 | 16.85 | 17.27 | 58,016,592 | +1.39(+8.75%) |
Mar 08, 2022 | 15.68 | 16.55 | 14.94 | 15.88 | 68,203,928 | +0.35(+2.25%) |
Mar 07, 2022 | 17.30 | 17.48 | 15.52 | 15.53 | 67,846,112 | -1.70(-9.87%) |
Mar 04, 2022 | 17.85 | 18.07 | 17.02 | 17.23 | 57,114,188 | -1.04(-5.69%) |
Mar 03, 2022 | 19.26 | 19.71 | 18.11 | 18.27 | 40,774,396 | -0.75(-3.94%) |
Mar 02, 2022 | 19.12 | 19.59 | 18.69 | 19.02 | 41,741,248 | +0.16(+0.85%) |
Mar 01, 2022 | 19.97 | 20.03 | 18.61 | 18.86 | 55,885,896 | -1.47(-7.23%) |
Feb 28, 2022 | 20.63 | 20.79 | 19.82 | 20.33 | 48,298,340 | -0.77(-3.65%) |
Feb 25, 2022 | 20.70 | 21.12 | 20.29 | 21.10 | 34,048,024 | +0.47(+2.28%) |
Feb 24, 2022 | 18.84 | 20.70 | 18.65 | 20.63 | 49,870,936 | +0.42(+2.08%) |
Feb 23, 2022 | 21.88 | 22.00 | 20.19 | 20.21 | 36,889,372 | -1.30(-6.04%) |
Feb 22, 2022 | 21.55 | 22.19 | 21.35 | 21.51 | 34,836,048 | -0.66(-2.98%) |
Feb 18, 2022 | 22.17 | 0 | -0.25(-1.12%) | |||
Feb 17, 2022 | 22.90 | 23.18 | 22.27 | 22.42 | 25,389,076 | -0.89(-3.82%) |
Feb 16, 2022 | 22.78 | 23.64 | 22.63 | 23.31 | 40,536,392 | +0.53(+2.33%) |
Feb 15, 2022 | 22.22 | 22.87 | 22.05 | 22.78 | 31,684,658 | +1.42(+6.65%) |
Feb 14, 2022 | 22.00 | 22.52 | 21.27 | 21.36 | 36,539,952 | -0.68(-3.09%) |
Feb 11, 2022 | 23.18 | 23.64 | 21.99 | 22.04 | 51,041,688 | -1.08(-4.67%) |
Feb 10, 2022 | 22.87 | 23.86 | 22.60 | 23.12 | 42,429,888 | -0.07(-0.30%) |
Feb 09, 2022 | 22.83 | 23.36 | 22.76 | 23.19 | 39,247,044 | +0.64(+2.84%) |
Feb 08, 2022 | 21.72 | 22.58 | 21.47 | 22.55 | 41,588,572 | +1.03(+4.79%) |
Feb 07, 2022 | 20.14 | 21.74 | 20.14 | 21.52 | 41,019,108 | +1.56(+7.82%) |
Feb 04, 2022 | 20.02 | 20.23 | 19.56 | 19.96 | 33,287,020 | -0.38(-1.87%) |
Feb 03, 2022 | 20.53 | 20.96 | 20.33 | 20.34 | 27,556,268 | -0.51(-2.45%) |
Feb 02, 2022 | 20.72 | 21.24 | 20.43 | 20.85 | 30,679,564 | -0.08(-0.38%) |
Feb 01, 2022 | 19.94 | 21.07 | 19.86 | 20.93 | 38,904,356 | +1.12(+5.65%) |
Jan 31, 2022 | 18.78 | 19.87 | 19.81 | 50,916,624 | +0.84(+4.43%) | |
Jan 28, 2022 | 19.20 | 19.28 | 18.28 | 18.97 | 50,183,576 | -0.14(-0.73%) |
Jan 27, 2022 | 20.46 | 20.71 | 18.94 | 19.11 | 42,639,708 | -1.18(-5.82%) |
Jan 26, 2022 | 20.54 | 21.10 | 20.04 | 20.29 | 40,679,696 | +0.09(+0.45%) |
Jan 25, 2022 | 19.25 | 20.40 | 19.09 | 20.20 | 36,417,020 | +0.46(+2.33%) |
Jan 24, 2022 | 19.08 | 19.75 | 18.25 | 19.74 | 52,169,076 | -0.25(-1.25%) |
Jan 21, 2022 | 20.68 | 20.69 | 19.78 | 19.99 | 41,381,048 | -0.81(-3.89%) |
Jan 20, 2022 | 21.31 | 21.98 | 20.73 | 20.80 | 25,397,066 | -0.42(-1.98%) |
Jan 19, 2022 | 21.93 | 21.96 | 21.18 | 21.22 | 27,864,856 | -0.76(-3.46%) |
Jan 18, 2022 | 22.52 | 22.76 | 21.91 | 21.98 | 29,784,808 | -0.97(-4.23%) |
Jan 14, 2022 | 22.95 | 0 | +0.05(+0.22%) | |||
Jan 13, 2022 | 22.42 | 23.30 | 22.37 | 22.90 | 43,179,952 | +0.59(+2.64%) |
Jan 12, 2022 | 22.18 | 22.46 | 21.80 | 22.31 | 33,614,644 | +0.33(+1.50%) |
Jan 11, 2022 | 21.38 | 22.22 | 21.11 | 21.98 | 29,592,140 | +0.58(+2.71%) |
Jan 10, 2022 | 22.00 | 22.13 | 20.96 | 21.40 | 32,808,516 | -0.50(-2.28%) |
Jan 07, 2022 | 21.35 | 22.29 | 21.12 | 21.90 | 37,140,632 | +0.83(+3.94%) |
Jan 06, 2022 | 21.62 | 21.98 | 21.02 | 21.07 | 31,428,518 | -0.10(-0.47%) |
Jan 05, 2022 | 21.79 | 22.17 | 21.06 | 21.17 | 31,787,444 | -0.56(-2.58%) |
Jan 04, 2022 | 22.06 | 22.38 | 21.51 | 21.73 | 44,688,276 | +0.32(+1.49%) |