Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.54 | 24.66 | 24.32 | 24.37 | 1,852,364 | -0.16(-0.65%) |
Mar 30, 2022 | 24.45 | 24.53 | 24.19 | 24.53 | 1,682,305 | +0.02(+0.08%) |
Mar 29, 2022 | 24.60 | 24.70 | 24.31 | 24.51 | 1,540,429 | +0.12(+0.50%) |
Mar 28, 2022 | 24.16 | 24.51 | 24.06 | 24.39 | 1,195,793 | +0.13(+0.54%) |
Mar 25, 2022 | 24.21 | 24.30 | 24.04 | 24.26 | 1,576,421 | +0.08(+0.35%) |
Mar 24, 2022 | 24.11 | 24.40 | 23.98 | 24.18 | 1,863,890 | +0.11(+0.47%) |
Mar 23, 2022 | 24.29 | 24.56 | 24.05 | 24.06 | 1,147,561 | -0.32(-1.31%) |
Mar 22, 2022 | 24.48 | 24.98 | 24.28 | 24.38 | 2,256,079 | +0.06(+0.23%) |
Mar 21, 2022 | 25.04 | 25.12 | 24.25 | 24.33 | 2,170,361 | -0.61(-2.44%) |
Mar 18, 2022 | 24.51 | 24.98 | 24.16 | 24.94 | 7,089,426 | +0.36(+1.45%) |
Mar 17, 2022 | 24.50 | 24.66 | 24.23 | 24.58 | 2,562,632 | +0.03(+0.11%) |
Mar 16, 2022 | 24.32 | 24.70 | 24.07 | 24.55 | 2,999,759 | +0.40(+1.67%) |
Mar 15, 2022 | 23.86 | 24.18 | 23.46 | 24.15 | 2,592,550 | +0.31(+1.30%) |
Mar 14, 2022 | 22.86 | 24.22 | 22.85 | 23.84 | 3,567,908 | +1.13(+4.99%) |
Mar 11, 2022 | 23.41 | 23.41 | 22.60 | 22.71 | 1,954,510 | -0.49(-2.10%) |
Mar 10, 2022 | 22.87 | 22.63 | 23.19 | 2,204,041 | +0.09(+0.41%) | |
Mar 09, 2022 | 22.74 | 23.54 | 22.62 | 23.10 | 2,988,747 | +0.68(+3.05%) |
Mar 08, 2022 | 22.74 | 22.89 | 22.27 | 22.42 | 3,194,937 | -0.23(-1.03%) |
Mar 07, 2022 | 23.67 | 23.72 | 22.57 | 22.65 | 3,538,790 | -1.10(-4.61%) |
Mar 04, 2022 | 23.85 | 24.03 | 23.51 | 23.75 | 2,721,082 | -0.32(-1.35%) |
Mar 03, 2022 | 24.37 | 24.37 | 23.72 | 24.07 | 3,122,429 | -0.13(-0.54%) |
Mar 02, 2022 | 23.51 | 24.28 | 23.48 | 24.20 | 3,385,005 | +0.76(+3.24%) |
Mar 01, 2022 | 22.98 | 23.63 | 22.80 | 23.44 | 2,545,670 | +0.46(+2.02%) |
Feb 28, 2022 | 22.44 | 22.99 | 22.39 | 22.98 | 4,210,295 | +0.30(+1.31%) |
Feb 25, 2022 | 22.08 | 22.70 | 22.13 | 22.68 | 2,476,058 | +0.66(+2.99%) |
Feb 24, 2022 | 21.53 | 22.10 | 21.33 | 22.02 | 2,572,968 | +0.12(+0.55%) |
Feb 23, 2022 | 22.55 | 22.55 | 21.88 | 21.90 | 3,282,910 | -0.65(-2.87%) |
Feb 22, 2022 | 23.04 | 23.10 | 22.47 | 22.55 | 2,333,351 | -0.58(-2.52%) |
Feb 18, 2022 | 23.14 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 22.88 | 23.27 | 22.75 | 23.22 | 1,992,354 | +0.10(+0.44%) |
Feb 16, 2022 | 22.61 | 23.23 | 22.49 | 23.12 | 3,130,901 | +0.47(+2.09%) |
Feb 15, 2022 | 22.78 | 23.14 | 22.60 | 22.64 | 3,134,816 | -0.13(-0.57%) |
Feb 14, 2022 | 22.68 | 23.01 | 22.53 | 22.77 | 3,466,577 | +0.04(+0.16%) |
Feb 11, 2022 | 22.88 | 23.14 | 22.53 | 22.74 | 2,596,014 | -0.06(-0.24%) |
Feb 10, 2022 | 22.70 | 23.14 | 22.65 | 22.79 | 2,712,665 | -0.13(-0.57%) |
Feb 09, 2022 | 22.83 | 23.09 | 22.83 | 22.92 | 2,343,410 | +0.22(+0.98%) |
Feb 08, 2022 | 22.37 | 22.72 | 22.14 | 22.70 | 3,485,214 | +0.37(+1.66%) |
Feb 07, 2022 | 22.25 | 22.50 | 22.22 | 22.33 | 2,253,812 | +0.14(+0.63%) |
Feb 04, 2022 | 21.92 | 22.39 | 21.77 | 22.19 | 2,168,119 | +0.12(+0.55%) |
Feb 03, 2022 | 22.14 | 21.96 | 22.07 | 2,566,865 | -0.18(-0.79%) | |
Feb 02, 2022 | 21.49 | 22.48 | 21.31 | 22.25 | 3,736,856 | +0.76(+3.53%) |
Feb 01, 2022 | 21.20 | 21.57 | 21.10 | 21.49 | 3,341,433 | +0.31(+1.49%) |
Jan 31, 2022 | 20.64 | 21.20 | 21.17 | 5,590,570 | +0.36(+1.74%) | |
Jan 28, 2022 | 20.35 | 20.82 | 20.25 | 20.81 | 2,864,439 | +0.63(+3.12%) |
Jan 27, 2022 | 20.29 | 20.88 | 20.12 | 20.18 | 2,431,408 | -0.10(-0.50%) |
Jan 26, 2022 | 20.38 | 20.82 | 20.11 | 20.28 | 2,455,413 | +0.03(+0.14%) |
Jan 25, 2022 | 19.93 | 20.41 | 19.71 | 20.25 | 2,621,865 | -0.06(-0.27%) |
Jan 24, 2022 | 19.58 | 20.38 | 19.52 | 20.31 | 2,961,868 | +0.45(+2.29%) |
Jan 21, 2022 | 19.95 | 20.29 | 19.84 | 19.86 | 2,719,698 | -0.13(-0.65%) |
Jan 20, 2022 | 20.53 | 20.70 | 19.96 | 19.99 | 2,648,059 | -0.51(-2.49%) |
Jan 19, 2022 | 20.64 | 20.81 | 20.35 | 20.50 | 1,986,203 | -0.08(-0.40%) |
Jan 18, 2022 | 20.38 | 20.74 | 20.37 | 20.58 | 2,267,481 | +0.11(+0.54%) |
Jan 14, 2022 | 20.47 | 0 | -0.44(-2.08%) | |||
Jan 13, 2022 | 20.88 | 21.18 | 20.84 | 20.90 | 1,079,729 | +0.06(+0.27%) |
Jan 12, 2022 | 21.19 | 21.23 | 20.79 | 20.85 | 1,441,923 | -0.14(-0.66%) |
Jan 11, 2022 | 21.29 | 21.34 | 20.84 | 20.99 | 1,801,459 | -0.20(-0.96%) |
Jan 10, 2022 | 21.54 | 21.62 | 21.00 | 21.19 | 1,733,742 | -0.35(-1.63%) |
Jan 07, 2022 | 21.92 | 22.03 | 21.46 | 21.54 | 1,992,091 | -0.45(-2.06%) |
Jan 06, 2022 | 22.30 | 22.43 | 21.88 | 22.00 | 1,944,718 | -0.10(-0.46%) |
Jan 05, 2022 | 23.01 | 23.11 | 22.04 | 22.10 | 4,203,339 | -0.81(-3.52%) |
Jan 04, 2022 | 22.68 | 23.12 | 22.56 | 22.90 | 2,941,273 | +0.28(+1.23%) |