Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.22 | 26.25 | 25.23 | 25.24 | 2,093,495 | -0.99(-3.77%) |
Mar 30, 2022 | 26.67 | 26.71 | 25.79 | 26.23 | 1,260,796 | -0.66(-2.45%) |
Mar 29, 2022 | 26.90 | 27.98 | 25.05 | 26.89 | 2,741,092 | +0.77(+2.95%) |
Mar 28, 2022 | 25.55 | 26.35 | 23.88 | 26.12 | 1,429,313 | +0.57(+2.23%) |
Mar 25, 2022 | 26.30 | 26.36 | 24.80 | 25.55 | 2,375,202 | -1.11(-4.16%) |
Mar 24, 2022 | 27.45 | 27.82 | 26.08 | 26.66 | 2,035,928 | -0.78(-2.84%) |
Mar 23, 2022 | 27.20 | 28.01 | 27.03 | 27.44 | 2,666,114 | -0.31(-1.12%) |
Mar 22, 2022 | 27.71 | 29.18 | 27.60 | 27.75 | 3,252,868 | +0.61(+2.25%) |
Mar 21, 2022 | 28.00 | 28.40 | 26.37 | 27.14 | 4,455,622 | -0.69(-2.48%) |
Mar 18, 2022 | 26.58 | 28.17 | 25.53 | 27.83 | 8,037,541 | +3.40(+13.92%) |
Mar 17, 2022 | 23.37 | 24.59 | 22.88 | 24.43 | 4,365,671 | +0.90(+3.82%) |
Mar 16, 2022 | 22.10 | 23.85 | 22.10 | 23.53 | 3,341,803 | +2.20(+10.31%) |
Mar 15, 2022 | 19.92 | 21.39 | 19.75 | 21.33 | 2,342,767 | +1.41(+7.08%) |
Mar 14, 2022 | 20.74 | 21.59 | 19.87 | 19.92 | 5,321,055 | -2.10(-9.54%) |
Mar 11, 2022 | 23.06 | 23.90 | 21.87 | 22.02 | 1,908,424 | -1.03(-4.47%) |
Mar 10, 2022 | 22.32 | 23.91 | 22.10 | 23.05 | 1,852,474 | +0.16(+0.70%) |
Mar 09, 2022 | 21.79 | 22.97 | 21.70 | 22.89 | 2,175,957 | +2.06(+9.89%) |
Mar 08, 2022 | 20.66 | 22.15 | 20.61 | 20.83 | 2,399,974 | +0.10(+0.48%) |
Mar 07, 2022 | 21.93 | 22.24 | 20.69 | 20.73 | 2,669,734 | -1.24(-5.64%) |
Mar 04, 2022 | 22.22 | 22.71 | 21.63 | 21.97 | 1,743,585 | -0.69(-3.05%) |
Mar 03, 2022 | 23.58 | 23.66 | 22.47 | 22.66 | 1,584,556 | -0.89(-3.78%) |
Mar 02, 2022 | 22.31 | 23.77 | 21.99 | 23.55 | 2,884,385 | +1.60(+7.29%) |
Mar 01, 2022 | 24.02 | 24.11 | 21.39 | 21.95 | 3,829,519 | -2.40(-9.86%) |
Feb 28, 2022 | 23.71 | 24.40 | 23.28 | 24.35 | 1,713,737 | +0.34(+1.42%) |
Feb 25, 2022 | 24.55 | 24.92 | 23.69 | 24.01 | 1,662,368 | -0.62(-2.52%) |
Feb 24, 2022 | 22.25 | 24.80 | 22.00 | 24.63 | 3,859,000 | +0.80(+3.36%) |
Feb 23, 2022 | 24.57 | 24.66 | 23.25 | 23.83 | 4,390,792 | -0.39(-1.61%) |
Feb 22, 2022 | 24.26 | 24.85 | 23.55 | 24.22 | 3,169,023 | -0.81(-3.24%) |
Feb 18, 2022 | 25.03 | 0 | -1.51(-5.69%) | |||
Feb 17, 2022 | 28.11 | 28.68 | 26.33 | 26.54 | 1,161,012 | -1.78(-6.29%) |
Feb 16, 2022 | 27.42 | 28.36 | 27.01 | 28.32 | 1,587,790 | +0.57(+2.05%) |
Feb 15, 2022 | 27.57 | 28.40 | 27.26 | 27.75 | 1,785,539 | +0.68(+2.51%) |
Feb 14, 2022 | 27.39 | 27.83 | 26.82 | 27.07 | 1,460,989 | -0.38(-1.38%) |
Feb 11, 2022 | 29.27 | 29.58 | 27.00 | 27.45 | 3,060,894 | -1.92(-6.54%) |
Feb 10, 2022 | 29.83 | 31.29 | 29.03 | 29.37 | 2,049,517 | -0.88(-2.91%) |
Feb 09, 2022 | 30.00 | 30.57 | 29.70 | 30.25 | 1,963,693 | +0.81(+2.75%) |
Feb 08, 2022 | 28.30 | 29.59 | 28.30 | 29.44 | 905,531 | +0.94(+3.30%) |
Feb 07, 2022 | 28.00 | 29.35 | 27.93 | 28.50 | 1,885,673 | +0.72(+2.59%) |
Feb 04, 2022 | 27.00 | 28.17 | 26.52 | 27.78 | 1,641,917 | +0.83(+3.08%) |
Feb 03, 2022 | 27.83 | 26.71 | 26.95 | 2,189,696 | -1.74(-6.06%) | |
Feb 02, 2022 | 28.96 | 29.99 | 28.10 | 28.69 | 2,255,109 | +0.31(+1.09%) |
Feb 01, 2022 | 27.80 | 28.85 | 26.79 | 28.38 | 3,018,055 | +2.01(+7.62%) |
Jan 31, 2022 | 24.50 | 26.85 | 26.37 | 2,438,416 | +1.97(+8.07%) | |
Jan 28, 2022 | 24.15 | 24.53 | 22.82 | 24.40 | 2,800,166 | +0.18(+0.74%) |
Jan 27, 2022 | 25.38 | 26.08 | 23.85 | 24.22 | 1,809,176 | -0.78(-3.12%) |
Jan 26, 2022 | 26.82 | 27.53 | 24.61 | 25.00 | 2,403,267 | -0.43(-1.69%) |
Jan 25, 2022 | 25.82 | 26.75 | 24.66 | 25.43 | 2,750,680 | -1.17(-4.40%) |
Jan 24, 2022 | 24.76 | 26.74 | 23.75 | 26.60 | 6,137,536 | +0.85(+3.30%) |
Jan 21, 2022 | 26.07 | 26.24 | 24.04 | 25.75 | 4,440,048 | -0.51(-1.94%) |
Jan 20, 2022 | 27.00 | 28.11 | 26.16 | 26.26 | 3,590,380 | -0.57(-2.12%) |
Jan 19, 2022 | 27.22 | 27.51 | 26.58 | 26.83 | 1,810,592 | -0.54(-1.97%) |
Jan 18, 2022 | 27.18 | 27.74 | 26.50 | 27.37 | 2,772,066 | -0.66(-2.35%) |
Jan 14, 2022 | 28.03 | 0 | -1.42(-4.82%) | |||
Jan 13, 2022 | 30.72 | 30.81 | 29.07 | 29.45 | 2,776,437 | -1.23(-4.01%) |
Jan 12, 2022 | 32.20 | 32.73 | 30.00 | 30.68 | 3,798,137 | -1.44(-4.48%) |
Jan 11, 2022 | 31.79 | 33.76 | 31.72 | 32.12 | 6,289,785 | +0.65(+2.07%) |
Jan 10, 2022 | 32.08 | 32.38 | 29.51 | 31.47 | 3,130,091 | -1.53(-4.64%) |
Jan 07, 2022 | 33.34 | 33.67 | 31.80 | 33.00 | 1,860,664 | -0.36(-1.08%) |
Jan 06, 2022 | 33.21 | 34.10 | 32.00 | 33.36 | 1,990,340 | +0.50(+1.52%) |
Jan 05, 2022 | 36.20 | 36.20 | 32.00 | 32.86 | 2,613,202 | -3.58(-9.82%) |
Jan 04, 2022 | 38.75 | 39.12 | 35.81 | 36.44 | 1,542,849 | -2.24(-5.79%) |