Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.00 | 22.56 | 21.97 | 22.00 | 1,863,477 | -0.06(-0.27%) |
Mar 30, 2022 | 22.24 | 22.74 | 21.88 | 22.06 | 2,080,992 | -0.17(-0.77%) |
Mar 29, 2022 | 21.86 | 22.32 | 19.82 | 22.23 | 4,897,004 | +0.37(+1.70%) |
Mar 28, 2022 | 21.90 | 23.25 | 21.60 | 21.86 | 4,200,448 | +0.06(+0.27%) |
Mar 25, 2022 | 21.76 | 22.21 | 21.50 | 21.80 | 1,553,801 | -0.12(-0.54%) |
Mar 24, 2022 | 21.94 | 22.01 | 21.34 | 21.92 | 2,312,161 | -0.02(-0.10%) |
Mar 23, 2022 | 21.57 | 22.46 | 21.43 | 21.94 | 3,863,604 | +0.56(+2.63%) |
Mar 22, 2022 | 21.86 | 21.97 | 21.29 | 21.38 | 2,713,372 | -0.55(-2.50%) |
Mar 21, 2022 | 21.73 | 22.21 | 21.17 | 21.93 | 2,191,490 | +0.22(+1.02%) |
Mar 18, 2022 | 21.45 | 21.87 | 21.27 | 21.71 | 3,944,747 | +0.26(+1.21%) |
Mar 17, 2022 | 21.03 | 21.51 | 20.98 | 21.45 | 2,125,438 | +0.56(+2.70%) |
Mar 16, 2022 | 20.50 | 21.03 | 20.10 | 20.88 | 2,738,730 | +0.99(+4.95%) |
Mar 15, 2022 | 20.15 | 20.18 | 19.12 | 19.90 | 4,091,551 | -0.04(-0.19%) |
Mar 14, 2022 | 22.07 | 22.10 | 19.82 | 19.94 | 4,374,255 | -2.39(-10.72%) |
Mar 11, 2022 | 22.15 | 22.91 | 21.99 | 22.33 | 2,772,285 | +0.16(+0.70%) |
Mar 10, 2022 | 21.42 | 22.42 | 21.39 | 22.17 | 2,627,586 | +0.71(+3.32%) |
Mar 09, 2022 | 22.57 | 22.75 | 20.76 | 21.46 | 5,110,005 | -0.51(-2.33%) |
Mar 08, 2022 | 20.76 | 22.27 | 20.32 | 21.97 | 4,851,804 | +1.44(+7.00%) |
Mar 07, 2022 | 20.95 | 21.54 | 20.17 | 20.54 | 3,485,996 | -0.41(-1.98%) |
Mar 04, 2022 | 21.08 | 21.24 | 20.06 | 20.95 | 3,672,220 | -0.53(-2.48%) |
Mar 03, 2022 | 21.75 | 22.26 | 21.20 | 21.49 | 4,125,034 | -0.64(-2.91%) |
Mar 02, 2022 | 20.32 | 22.22 | 20.31 | 22.13 | 5,049,957 | +2.00(+9.94%) |
Mar 01, 2022 | 21.42 | 21.46 | 19.82 | 20.13 | 5,366,988 | -0.68(-3.28%) |
Feb 28, 2022 | 21.72 | 22.14 | 20.63 | 20.81 | 7,337,118 | -1.16(-5.29%) |
Feb 25, 2022 | 20.54 | 22.12 | 21.44 | 21.97 | 5,401,018 | +1.67(+8.25%) |
Feb 24, 2022 | 19.57 | 20.91 | 19.32 | 20.30 | 7,218,088 | -0.63(-3.01%) |
Feb 23, 2022 | 21.79 | 21.97 | 20.72 | 20.93 | 5,335,989 | -0.73(-3.39%) |
Feb 22, 2022 | 20.03 | 21.87 | 19.90 | 21.66 | 7,670,732 | +1.35(+6.64%) |
Feb 18, 2022 | 20.31 | 0 | -0.20(-0.98%) | |||
Feb 17, 2022 | 19.63 | 21.29 | 18.76 | 20.51 | 13,605,712 | +1.83(+9.81%) |
Feb 16, 2022 | 18.92 | 19.13 | 18.66 | 18.68 | 3,314,867 | -0.16(-0.85%) |
Feb 15, 2022 | 18.47 | 19.30 | 18.35 | 18.84 | 3,066,083 | +0.66(+3.62%) |
Feb 14, 2022 | 18.06 | 18.40 | 17.60 | 18.18 | 2,585,064 | -0.10(-0.57%) |
Feb 11, 2022 | 18.58 | 19.08 | 18.12 | 18.29 | 3,036,292 | -0.24(-1.31%) |
Feb 10, 2022 | 18.50 | 19.20 | 18.31 | 18.53 | 4,529,285 | +0.08(+0.45%) |
Feb 09, 2022 | 17.55 | 18.49 | 17.50 | 18.44 | 4,304,437 | +1.02(+5.88%) |
Feb 08, 2022 | 17.54 | 17.91 | 17.10 | 17.42 | 3,622,243 | +0.16(+0.92%) |
Feb 07, 2022 | 16.86 | 17.79 | 16.71 | 17.26 | 5,516,370 | +0.77(+4.70%) |
Feb 04, 2022 | 16.05 | 16.59 | 15.98 | 16.49 | 2,089,584 | +0.48(+2.98%) |
Feb 03, 2022 | 15.97 | 16.01 | 3,269,579 | -0.42(-2.53%) | ||
Feb 02, 2022 | 16.57 | 17.19 | 16.30 | 16.42 | 4,515,412 | -0.09(-0.54%) |
Feb 01, 2022 | 15.43 | 16.59 | 15.43 | 16.51 | 5,020,855 | +1.13(+7.33%) |
Jan 31, 2022 | 15.55 | 15.39 | 2,245,071 | -0.16(-1.02%) | ||
Jan 28, 2022 | 15.01 | 15.55 | 14.90 | 15.55 | 2,958,469 | +0.69(+4.61%) |
Jan 27, 2022 | 14.02 | 15.18 | 13.91 | 14.86 | 3,122,293 | +1.11(+8.10%) |
Jan 26, 2022 | 14.27 | 14.31 | 13.64 | 13.75 | 2,175,875 | -0.19(-1.39%) |
Jan 25, 2022 | 13.93 | 14.16 | 13.63 | 13.94 | 2,113,426 | -0.16(-1.13%) |
Jan 24, 2022 | 13.53 | 14.13 | 12.94 | 14.10 | 4,393,943 | +0.19(+1.39%) |
Jan 21, 2022 | 14.53 | 14.56 | 13.86 | 13.91 | 4,320,454 | -0.83(-5.63%) |
Jan 20, 2022 | 14.76 | 15.29 | 14.61 | 14.74 | 2,168,022 | +0.06(+0.42%) |
Jan 19, 2022 | 14.84 | 15.01 | 14.54 | 14.67 | 2,022,402 | -0.01(-0.05%) |
Jan 18, 2022 | 15.13 | 15.30 | 14.60 | 14.68 | 3,078,047 | -0.73(-4.76%) |
Jan 14, 2022 | 15.41 | 0 | +0.68(+4.65%) | |||
Jan 13, 2022 | 15.57 | 15.71 | 14.63 | 14.73 | 3,507,326 | -1.05(-6.66%) |
Jan 12, 2022 | 16.02 | 16.04 | 15.45 | 15.78 | 2,467,080 | -0.17(-1.08%) |
Jan 11, 2022 | 15.46 | 15.99 | 15.37 | 15.95 | 2,799,010 | +0.55(+3.59%) |
Jan 10, 2022 | 15.57 | 15.62 | 14.98 | 15.40 | 3,114,404 | -0.21(-1.37%) |
Jan 07, 2022 | 15.76 | 16.18 | 15.59 | 15.62 | 4,086,424 | -0.03(-0.18%) |
Jan 06, 2022 | 16.09 | 16.33 | 15.60 | 15.64 | 2,242,626 | -0.22(-1.40%) |
Jan 05, 2022 | 16.50 | 16.87 | 15.83 | 15.86 | 3,540,079 | -0.60(-3.66%) |
Jan 04, 2022 | 16.34 | 16.85 | 16.29 | 16.47 | 4,260,267 | +0.10(+0.64%) |