Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.98 | 21.16 | 20.59 | 20.62 | 432,671 | -0.36(-1.72%) |
Mar 30, 2022 | 21.56 | 21.77 | 20.90 | 20.98 | 477,350 | -0.76(-3.50%) |
Mar 29, 2022 | 21.68 | 21.87 | 21.54 | 21.74 | 859,332 | +0.40(+1.87%) |
Mar 28, 2022 | 21.60 | 21.60 | 21.03 | 21.34 | 366,318 | -0.28(-1.30%) |
Mar 25, 2022 | 21.42 | 21.80 | 21.38 | 21.62 | 469,349 | +0.26(+1.22%) |
Mar 24, 2022 | 20.92 | 21.41 | 20.68 | 21.36 | 444,442 | +0.55(+2.64%) |
Mar 23, 2022 | 21.29 | 21.52 | 20.78 | 20.81 | 752,720 | -0.63(-2.94%) |
Mar 22, 2022 | 21.66 | 21.79 | 21.24 | 21.44 | 960,193 | +0.25(+1.18%) |
Mar 21, 2022 | 20.99 | 21.48 | 20.99 | 21.19 | 1,296,375 | +0.19(+0.90%) |
Mar 18, 2022 | 20.85 | 21.15 | 20.67 | 21.00 | 1,785,348 | +0.12(+0.57%) |
Mar 17, 2022 | 21.17 | 21.27 | 20.83 | 20.88 | 670,293 | -0.52(-2.43%) |
Mar 16, 2022 | 21.46 | 21.75 | 20.94 | 21.40 | 566,980 | +0.26(+1.23%) |
Mar 15, 2022 | 21.06 | 21.41 | 20.90 | 21.14 | 480,586 | +0.08(+0.38%) |
Mar 14, 2022 | 21.07 | 21.55 | 20.79 | 21.06 | 368,214 | +0.21(+1.01%) |
Mar 11, 2022 | 21.19 | 21.31 | 20.83 | 20.85 | 406,800 | -0.13(-0.62%) |
Mar 10, 2022 | 20.84 | 21.04 | 20.66 | 20.98 | 449,346 | -0.27(-1.27%) |
Mar 09, 2022 | 20.80 | 21.30 | 20.61 | 21.25 | 541,678 | +1.04(+5.15%) |
Mar 08, 2022 | 20.56 | 20.72 | 19.80 | 20.21 | 538,100 | -0.11(-0.54%) |
Mar 07, 2022 | 21.70 | 21.72 | 20.27 | 20.32 | 659,450 | -1.54(-7.04%) |
Mar 04, 2022 | 22.46 | 22.46 | 21.61 | 21.86 | 432,442 | -0.86(-3.79%) |
Mar 03, 2022 | 22.84 | 22.91 | 22.27 | 22.72 | 570,907 | -0.08(-0.35%) |
Mar 02, 2022 | 22.08 | 22.82 | 22.08 | 22.80 | 676,540 | +0.86(+3.92%) |
Mar 01, 2022 | 22.99 | 23.09 | 21.76 | 21.94 | 942,780 | -1.20(-5.19%) |
Feb 28, 2022 | 23.00 | 23.18 | 22.66 | 23.14 | 672,134 | -0.20(-0.86%) |
Feb 25, 2022 | 23.00 | 23.42 | 22.93 | 23.34 | 698,430 | +0.60(+2.64%) |
Feb 24, 2022 | 22.25 | 22.87 | 22.01 | 22.74 | 835,937 | -0.69(-2.94%) |
Feb 23, 2022 | 23.88 | 24.18 | 23.38 | 23.43 | 670,797 | -0.32(-1.35%) |
Feb 22, 2022 | 23.87 | 24.33 | 23.62 | 23.75 | 827,394 | -0.49(-2.02%) |
Feb 18, 2022 | 24.24 | 0 | -0.33(-1.34%) | |||
Feb 17, 2022 | 25.10 | 25.49 | 24.10 | 24.57 | 813,004 | -1.47(-5.65%) |
Feb 16, 2022 | 26.50 | 27.24 | 25.69 | 26.04 | 1,214,580 | -0.08(-0.31%) |
Feb 15, 2022 | 25.60 | 26.19 | 25.57 | 26.12 | 552,344 | +0.82(+3.24%) |
Feb 14, 2022 | 25.83 | 26.32 | 25.12 | 25.30 | 666,467 | -0.67(-2.58%) |
Feb 11, 2022 | 25.56 | 26.12 | 25.39 | 25.97 | 630,748 | +0.34(+1.33%) |
Feb 10, 2022 | 25.65 | 26.19 | 25.42 | 25.63 | 553,812 | -0.20(-0.77%) |
Feb 09, 2022 | 26.65 | 26.80 | 25.76 | 25.83 | 640,701 | -0.76(-2.86%) |
Feb 08, 2022 | 25.87 | 26.83 | 25.48 | 26.59 | 1,102,349 | +1.13(+4.44%) |
Feb 07, 2022 | 25.07 | 25.70 | 24.93 | 25.46 | 492,667 | +0.39(+1.56%) |
Feb 04, 2022 | 24.46 | 25.20 | 24.34 | 25.07 | 477,641 | +0.35(+1.42%) |
Feb 03, 2022 | 24.89 | 24.66 | 24.72 | 473,161 | -0.16(-0.64%) | |
Feb 02, 2022 | 25.88 | 26.03 | 24.77 | 24.88 | 1,026,876 | -0.90(-3.49%) |
Feb 01, 2022 | 24.85 | 26.16 | 24.82 | 25.78 | 1,873,362 | +1.04(+4.20%) |
Jan 31, 2022 | 24.06 | 24.74 | 1,446,369 | +0.42(+1.73%) | ||
Jan 28, 2022 | 23.56 | 24.35 | 23.28 | 24.32 | 942,932 | +0.73(+3.09%) |
Jan 27, 2022 | 24.52 | 24.74 | 23.27 | 23.59 | 530,368 | -0.70(-2.88%) |
Jan 26, 2022 | 24.88 | 24.96 | 24.05 | 24.29 | 584,215 | -0.41(-1.66%) |
Jan 25, 2022 | 24.05 | 24.91 | 23.44 | 24.70 | 950,121 | +0.43(+1.77%) |
Jan 24, 2022 | 23.31 | 24.34 | 23.13 | 24.27 | 569,300 | +0.50(+2.10%) |
Jan 21, 2022 | 24.39 | 24.99 | 23.75 | 23.77 | 937,569 | -0.87(-3.53%) |
Jan 20, 2022 | 24.86 | 25.44 | 24.51 | 24.64 | 625,894 | -0.29(-1.16%) |
Jan 19, 2022 | 25.73 | 25.74 | 24.87 | 24.93 | 758,049 | -0.45(-1.77%) |
Jan 18, 2022 | 25.52 | 25.98 | 25.37 | 25.38 | 579,740 | -0.18(-0.70%) |
Jan 14, 2022 | 25.56 | 0 | +0.42(+1.67%) | |||
Jan 13, 2022 | 25.22 | 25.53 | 25.04 | 25.14 | 486,135 | +0.07(+0.28%) |
Jan 12, 2022 | 25.10 | 25.34 | 24.77 | 25.07 | 776,472 | -0.11(-0.44%) |
Jan 11, 2022 | 25.19 | 25.60 | 23.76 | 25.18 | 817,528 | -0.04(-0.16%) |
Jan 10, 2022 | 24.19 | 25.25 | 24.01 | 25.22 | 1,233,002 | +1.28(+5.35%) |
Jan 07, 2022 | 23.21 | 24.00 | 23.14 | 23.94 | 734,574 | +0.77(+3.32%) |
Jan 06, 2022 | 22.54 | 23.19 | 22.36 | 23.17 | 773,126 | +0.78(+3.48%) |
Jan 05, 2022 | 22.88 | 23.32 | 22.34 | 22.39 | 864,138 | -0.33(-1.45%) |
Jan 04, 2022 | 22.31 | 22.85 | 22.31 | 22.72 | 541,289 | +0.54(+2.43%) |