Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.69 | 24.81 | 24.46 | 24.52 | 1,841,413 | -0.16(-0.65%) |
Mar 30, 2022 | 24.59 | 24.68 | 24.33 | 24.68 | 1,672,360 | +0.02(+0.08%) |
Mar 29, 2022 | 24.74 | 24.85 | 24.46 | 24.66 | 1,531,323 | +0.12(+0.50%) |
Mar 28, 2022 | 24.30 | 24.66 | 24.21 | 24.54 | 1,188,725 | +0.13(+0.54%) |
Mar 25, 2022 | 24.35 | 24.44 | 24.18 | 24.41 | 1,567,102 | +0.08(+0.35%) |
Mar 24, 2022 | 24.25 | 24.55 | 24.12 | 24.32 | 1,852,872 | +0.11(+0.47%) |
Mar 23, 2022 | 24.43 | 24.71 | 24.19 | 24.21 | 1,140,777 | -0.32(-1.31%) |
Mar 22, 2022 | 24.62 | 25.13 | 24.42 | 24.53 | 2,242,742 | +0.06(+0.23%) |
Mar 21, 2022 | 25.19 | 25.27 | 24.40 | 24.47 | 2,157,531 | -0.61(-2.44%) |
Mar 18, 2022 | 24.66 | 25.13 | 24.30 | 25.08 | 7,047,517 | +0.36(+1.45%) |
Mar 17, 2022 | 24.65 | 24.81 | 24.38 | 24.73 | 2,547,483 | +0.03(+0.11%) |
Mar 16, 2022 | 24.46 | 24.85 | 24.22 | 24.70 | 2,982,026 | +0.40(+1.67%) |
Mar 15, 2022 | 24.00 | 24.33 | 23.60 | 24.29 | 2,577,224 | +0.31(+1.30%) |
Mar 14, 2022 | 22.99 | 24.36 | 22.98 | 23.98 | 3,546,816 | +1.14(+4.99%) |
Mar 11, 2022 | 23.55 | 23.55 | 22.74 | 22.84 | 1,942,955 | -0.49(-2.10%) |
Mar 10, 2022 | 23.00 | 22.76 | 23.33 | 2,191,012 | +0.09(+0.40%) | |
Mar 09, 2022 | 22.88 | 23.68 | 22.76 | 23.24 | 2,971,079 | +0.69(+3.05%) |
Mar 08, 2022 | 22.87 | 23.02 | 22.40 | 22.55 | 3,176,050 | -0.24(-1.03%) |
Mar 07, 2022 | 23.81 | 23.86 | 22.71 | 22.79 | 3,517,870 | -1.10(-4.61%) |
Mar 04, 2022 | 23.99 | 24.18 | 23.65 | 23.89 | 2,704,996 | -0.33(-1.35%) |
Mar 03, 2022 | 24.51 | 24.51 | 23.86 | 24.21 | 3,103,971 | -0.13(-0.54%) |
Mar 02, 2022 | 23.65 | 24.42 | 23.62 | 24.34 | 3,364,994 | +0.76(+3.24%) |
Mar 01, 2022 | 23.11 | 23.77 | 22.94 | 23.58 | 2,530,622 | +0.47(+2.02%) |
Feb 28, 2022 | 22.57 | 23.12 | 22.53 | 23.11 | 4,185,405 | +0.30(+1.31%) |
Feb 25, 2022 | 22.21 | 22.83 | 22.26 | 22.82 | 2,461,421 | +0.66(+2.99%) |
Feb 24, 2022 | 21.66 | 22.23 | 21.46 | 22.15 | 2,557,758 | +0.12(+0.55%) |
Feb 23, 2022 | 22.69 | 22.69 | 22.02 | 22.03 | 3,263,503 | -0.65(-2.87%) |
Feb 22, 2022 | 23.18 | 23.24 | 22.60 | 22.69 | 2,319,558 | -0.59(-2.52%) |
Feb 18, 2022 | 23.27 | 0 | -0.08(-0.36%) | |||
Feb 17, 2022 | 23.01 | 23.41 | 22.88 | 23.36 | 1,980,576 | +0.10(+0.44%) |
Feb 16, 2022 | 22.74 | 23.36 | 22.62 | 23.25 | 3,112,392 | +0.48(+2.09%) |
Feb 15, 2022 | 22.92 | 23.27 | 22.73 | 22.78 | 3,116,284 | -0.13(-0.57%) |
Feb 14, 2022 | 22.82 | 23.15 | 22.66 | 22.91 | 3,446,084 | +0.04(+0.16%) |
Feb 11, 2022 | 23.01 | 23.27 | 22.67 | 22.87 | 2,580,668 | -0.06(-0.24%) |
Feb 10, 2022 | 22.83 | 23.28 | 22.79 | 22.93 | 2,696,629 | -0.13(-0.57%) |
Feb 09, 2022 | 22.97 | 23.23 | 22.97 | 23.06 | 2,329,557 | +0.22(+0.98%) |
Feb 08, 2022 | 22.50 | 22.85 | 22.28 | 22.83 | 3,464,611 | +0.37(+1.66%) |
Feb 07, 2022 | 22.38 | 22.63 | 22.35 | 22.46 | 2,240,489 | +0.14(+0.63%) |
Feb 04, 2022 | 22.05 | 22.52 | 21.90 | 22.32 | 2,155,302 | +0.12(+0.55%) |
Feb 03, 2022 | 22.28 | 22.09 | 22.20 | 2,551,691 | -0.18(-0.79%) | |
Feb 02, 2022 | 21.61 | 22.61 | 21.44 | 22.38 | 3,714,766 | +0.76(+3.53%) |
Feb 01, 2022 | 21.33 | 21.70 | 21.22 | 21.61 | 3,321,680 | +0.32(+1.49%) |
Jan 31, 2022 | 20.77 | 21.33 | 21.30 | 5,557,522 | +0.36(+1.74%) | |
Jan 28, 2022 | 20.47 | 20.94 | 20.37 | 20.93 | 2,847,506 | +0.63(+3.12%) |
Jan 27, 2022 | 20.41 | 21.00 | 20.24 | 20.30 | 2,417,035 | -0.10(-0.50%) |
Jan 26, 2022 | 20.50 | 20.94 | 20.23 | 20.40 | 2,440,898 | +0.03(+0.14%) |
Jan 25, 2022 | 20.05 | 20.53 | 19.83 | 20.38 | 2,606,365 | -0.06(-0.27%) |
Jan 24, 2022 | 19.70 | 20.51 | 19.64 | 20.43 | 2,944,359 | +0.46(+2.29%) |
Jan 21, 2022 | 20.07 | 20.41 | 19.96 | 19.97 | 2,703,620 | -0.13(-0.65%) |
Jan 20, 2022 | 20.65 | 20.83 | 20.08 | 20.11 | 2,632,405 | -0.51(-2.49%) |
Jan 19, 2022 | 20.77 | 20.93 | 20.47 | 20.62 | 1,974,461 | -0.08(-0.41%) |
Jan 18, 2022 | 20.50 | 20.86 | 20.49 | 20.70 | 2,254,077 | +0.11(+0.54%) |
Jan 14, 2022 | 20.59 | 0 | -0.44(-2.08%) | |||
Jan 13, 2022 | 21.01 | 21.31 | 20.96 | 21.03 | 1,073,347 | +0.06(+0.27%) |
Jan 12, 2022 | 21.32 | 21.36 | 20.91 | 20.97 | 1,433,399 | -0.14(-0.66%) |
Jan 11, 2022 | 21.42 | 21.47 | 20.96 | 21.11 | 1,790,810 | -0.20(-0.96%) |
Jan 10, 2022 | 21.67 | 21.74 | 21.12 | 21.32 | 1,723,493 | -0.35(-1.63%) |
Jan 07, 2022 | 22.05 | 22.16 | 21.59 | 21.67 | 1,980,314 | -0.46(-2.06%) |
Jan 06, 2022 | 22.43 | 22.56 | 22.01 | 22.13 | 1,933,222 | -0.10(-0.46%) |
Jan 05, 2022 | 23.14 | 23.24 | 22.17 | 22.23 | 4,178,491 | -0.81(-3.52%) |
Jan 04, 2022 | 22.82 | 23.25 | 22.70 | 23.04 | 2,923,886 | +0.28(+1.23%) |