Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.25 | 24.52 | 24.18 | 24.28 | 969,200 | +0.09(+0.35%) |
Mar 30, 2022 | 24.71 | 24.77 | 24.02 | 24.20 | 1,457,471 | -0.61(-2.45%) |
Mar 29, 2022 | 24.83 | 25.08 | 24.51 | 24.80 | 1,474,857 | +0.46(+1.89%) |
Mar 28, 2022 | 24.43 | 24.43 | 24.10 | 24.34 | 1,251,822 | -0.16(-0.66%) |
Mar 25, 2022 | 24.59 | 24.77 | 24.46 | 24.51 | 1,490,223 | -0.05(-0.21%) |
Mar 24, 2022 | 24.22 | 24.58 | 24.08 | 24.56 | 1,188,928 | +0.27(+1.13%) |
Mar 23, 2022 | 24.43 | 24.69 | 24.22 | 24.28 | 863,412 | -0.32(-1.28%) |
Mar 22, 2022 | 24.18 | 24.72 | 24.18 | 24.60 | 1,774,483 | +0.50(+2.09%) |
Mar 21, 2022 | 24.28 | 24.28 | 23.80 | 24.10 | 1,089,407 | -0.27(-1.12%) |
Mar 18, 2022 | 24.22 | 24.69 | 23.94 | 24.37 | 2,947,653 | +0.27(+1.13%) |
Mar 17, 2022 | 23.15 | 24.12 | 23.05 | 24.10 | 1,593,092 | +0.78(+3.33%) |
Mar 16, 2022 | 23.20 | 23.59 | 22.84 | 23.32 | 1,917,400 | +0.33(+1.45%) |
Mar 15, 2022 | 23.09 | 23.22 | 22.68 | 22.99 | 2,017,826 | +0.01(+0.04%) |
Mar 14, 2022 | 23.66 | 23.69 | 22.93 | 22.98 | 1,182,687 | -0.48(-2.04%) |
Mar 11, 2022 | 23.49 | 23.62 | 23.28 | 23.46 | 7,696,495 | +0.21(+0.88%) |
Mar 10, 2022 | 22.70 | 23.28 | 22.70 | 23.25 | 786,111 | +0.08(+0.33%) |
Mar 09, 2022 | 23.20 | 23.47 | 22.91 | 23.17 | 1,564,143 | +0.51(+2.26%) |
Mar 08, 2022 | 21.74 | 22.87 | 21.58 | 22.66 | 2,212,264 | +1.11(+5.15%) |
Mar 07, 2022 | 22.83 | 22.83 | 21.51 | 21.55 | 2,255,390 | -1.22(-5.36%) |
Mar 04, 2022 | 22.58 | 22.78 | 22.23 | 22.77 | 2,387,403 | -0.02(-0.08%) |
Mar 03, 2022 | 23.20 | 23.32 | 22.40 | 22.79 | 1,538,367 | +0.17(+0.76%) |
Mar 02, 2022 | 22.23 | 22.64 | 22.09 | 22.62 | 1,623,132 | +0.39(+1.75%) |
Mar 01, 2022 | 22.53 | 22.63 | 22.01 | 22.23 | 1,447,841 | -0.32(-1.42%) |
Feb 28, 2022 | 22.68 | 22.90 | 22.21 | 22.55 | 2,145,109 | -0.40(-1.73%) |
Feb 25, 2022 | 22.62 | 22.98 | 22.17 | 22.95 | 3,964,782 | +0.65(+2.92%) |
Feb 24, 2022 | 21.09 | 22.43 | 20.47 | 22.30 | 5,169,965 | +1.88(+9.18%) |
Feb 23, 2022 | 21.19 | 21.28 | 20.36 | 20.42 | 1,774,873 | -0.49(-2.34%) |
Feb 22, 2022 | 21.05 | 21.20 | 20.59 | 20.91 | 1,406,661 | -0.21(-1.00%) |
Feb 18, 2022 | 21.12 | 0 | -0.24(-1.11%) | |||
Feb 17, 2022 | 21.92 | 22.04 | 21.36 | 21.36 | 1,402,703 | -0.62(-2.81%) |
Feb 16, 2022 | 21.93 | 22.04 | 21.63 | 21.98 | 1,559,068 | +0.11(+0.50%) |
Feb 15, 2022 | 21.14 | 21.96 | 21.14 | 21.87 | 5,017,025 | +1.01(+4.86%) |
Feb 14, 2022 | 21.34 | 21.44 | 20.84 | 20.85 | 775,992 | -0.41(-1.91%) |
Feb 11, 2022 | 21.80 | 21.82 | 20.82 | 21.26 | 1,283,651 | -0.40(-1.83%) |
Feb 10, 2022 | 21.33 | 22.27 | 21.25 | 21.66 | 1,865,198 | +0.03(+0.16%) |
Feb 09, 2022 | 21.25 | 21.85 | 21.25 | 21.62 | 1,649,385 | +0.58(+2.77%) |
Feb 08, 2022 | 20.58 | 21.15 | 20.52 | 21.04 | 1,331,552 | +0.52(+2.55%) |
Feb 07, 2022 | 20.42 | 20.72 | 20.39 | 20.52 | 1,687,535 | -0.08(-0.41%) |
Feb 04, 2022 | 20.26 | 20.82 | 19.97 | 20.60 | 1,800,489 | +0.11(+0.54%) |
Feb 03, 2022 | 20.60 | 20.49 | 1,250,094 | -0.28(-1.34%) | ||
Feb 02, 2022 | 20.82 | 21.02 | 20.53 | 20.77 | 920,727 | -0.11(-0.53%) |
Feb 01, 2022 | 20.97 | 21.17 | 20.57 | 20.88 | 1,032,236 | -0.10(-0.48%) |
Jan 31, 2022 | 19.97 | 20.99 | 20.98 | 2,354,305 | +0.66(+3.24%) | |
Jan 28, 2022 | 19.73 | 20.30 | 19.36 | 20.32 | 1,627,761 | +0.40(+1.99%) |
Jan 27, 2022 | 20.46 | 20.75 | 19.73 | 19.92 | 1,330,046 | -0.24(-1.21%) |
Jan 26, 2022 | 20.62 | 20.90 | 20.03 | 20.17 | 1,195,533 | -0.24(-1.20%) |
Jan 25, 2022 | 20.30 | 20.68 | 20.05 | 20.41 | 1,308,871 | -0.22(-1.06%) |
Jan 24, 2022 | 19.83 | 20.76 | 19.34 | 20.63 | 1,960,922 | +0.46(+2.26%) |
Jan 21, 2022 | 20.56 | 21.20 | 20.03 | 20.18 | 1,559,001 | -0.41(-1.97%) |
Jan 20, 2022 | 21.01 | 21.45 | 20.54 | 20.58 | 601,595 | -0.43(-2.05%) |
Jan 19, 2022 | 21.13 | 21.43 | 20.97 | 21.01 | 595,865 | -0.14(-0.64%) |
Jan 18, 2022 | 21.33 | 21.55 | 21.13 | 21.15 | 639,897 | -0.36(-1.69%) |
Jan 14, 2022 | 21.51 | 0 | -0.16(-0.74%) | |||
Jan 13, 2022 | 22.06 | 22.19 | 21.60 | 21.67 | 772,342 | -0.18(-0.81%) |
Jan 12, 2022 | 21.95 | 22.19 | 21.82 | 21.85 | 1,146,223 | -0.12(-0.54%) |
Jan 11, 2022 | 21.77 | 21.99 | 21.31 | 21.97 | 551,433 | +0.29(+1.32%) |
Jan 10, 2022 | 21.89 | 21.89 | 21.30 | 21.68 | 830,109 | -0.46(-2.10%) |
Jan 07, 2022 | 21.85 | 22.52 | 21.85 | 22.15 | 1,053,949 | +0.17(+0.77%) |
Jan 06, 2022 | 22.28 | 22.55 | 21.92 | 21.98 | 917,773 | -0.24(-1.10%) |
Jan 05, 2022 | 23.13 | 23.34 | 22.16 | 22.22 | 1,209,854 | -1.05(-4.50%) |
Jan 04, 2022 | 23.32 | 23.56 | 23.11 | 23.27 | 1,114,718 | +0.18(+0.77%) |