Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.80 | 20.94 | 20.51 | 20.57 | 1,441,333 | -0.21(-1.00%) |
Mar 30, 2022 | 20.94 | 20.99 | 20.60 | 20.78 | 1,162,555 | -0.19(-0.90%) |
Mar 29, 2022 | 20.58 | 21.09 | 20.41 | 20.97 | 1,508,679 | +0.70(+3.43%) |
Mar 28, 2022 | 20.24 | 20.28 | 20.00 | 20.27 | 694,866 | -0.01(-0.04%) |
Mar 25, 2022 | 19.96 | 20.33 | 19.92 | 20.28 | 775,005 | +0.39(+1.95%) |
Mar 24, 2022 | 19.70 | 19.89 | 19.49 | 19.89 | 1,331,522 | +0.19(+0.96%) |
Mar 23, 2022 | 19.97 | 20.08 | 19.63 | 19.70 | 1,612,845 | -0.33(-1.67%) |
Mar 22, 2022 | 19.96 | 20.31 | 19.79 | 20.04 | 1,424,915 | +0.20(+1.00%) |
Mar 21, 2022 | 20.27 | 20.34 | 19.64 | 19.84 | 1,440,008 | -0.40(-1.96%) |
Mar 18, 2022 | 19.65 | 20.25 | 19.49 | 20.24 | 4,351,299 | +0.61(+3.13%) |
Mar 17, 2022 | 19.68 | 19.95 | 19.44 | 19.62 | 2,805,584 | -0.31(-1.54%) |
Mar 16, 2022 | 20.00 | 20.19 | 19.43 | 19.93 | 1,780,943 | +0.08(+0.41%) |
Mar 15, 2022 | 20.01 | 20.15 | 19.55 | 19.85 | 1,695,798 | +0.01(+0.05%) |
Mar 14, 2022 | 20.28 | 20.43 | 19.75 | 19.84 | 1,310,398 | -0.31(-1.52%) |
Mar 11, 2022 | 20.73 | 20.91 | 20.13 | 20.15 | 2,086,734 | -0.35(-1.72%) |
Mar 10, 2022 | 20.30 | 20.51 | 20.07 | 20.50 | 2,244,201 | -0.14(-0.66%) |
Mar 09, 2022 | 20.78 | 20.94 | 20.53 | 20.63 | 1,686,116 | +0.27(+1.33%) |
Mar 08, 2022 | 19.91 | 20.54 | 19.70 | 20.36 | 2,110,768 | +0.53(+2.69%) |
Mar 07, 2022 | 20.46 | 20.51 | 19.82 | 19.83 | 2,803,612 | -0.63(-3.09%) |
Mar 04, 2022 | 20.25 | 20.47 | 19.76 | 20.46 | 2,648,004 | -0.05(-0.26%) |
Mar 03, 2022 | 20.25 | 20.53 | 20.06 | 20.52 | 2,112,126 | +0.46(+2.30%) |
Mar 02, 2022 | 19.83 | 20.19 | 19.64 | 20.06 | 2,092,173 | +0.36(+1.84%) |
Mar 01, 2022 | 19.77 | 19.97 | 19.45 | 19.69 | 2,318,466 | -0.12(-0.59%) |
Feb 28, 2022 | 20.01 | 20.38 | 19.68 | 19.81 | 2,197,356 | -0.57(-2.79%) |
Feb 25, 2022 | 19.92 | 20.50 | 19.96 | 20.38 | 2,029,976 | +0.59(+2.97%) |
Feb 24, 2022 | 18.72 | 19.87 | 18.61 | 19.79 | 2,893,130 | +0.54(+2.82%) |
Feb 23, 2022 | 19.66 | 19.78 | 19.23 | 19.25 | 3,148,244 | -0.20(-1.02%) |
Feb 22, 2022 | 19.53 | 19.67 | 19.15 | 19.45 | 1,668,599 | -0.24(-1.24%) |
Feb 18, 2022 | 19.69 | 0 | -0.07(-0.37%) | |||
Feb 17, 2022 | 19.84 | 19.96 | 19.66 | 19.77 | 1,914,105 | -0.27(-1.35%) |
Feb 16, 2022 | 19.56 | 20.16 | 19.52 | 20.04 | 2,029,770 | +0.47(+2.40%) |
Feb 15, 2022 | 19.77 | 20.04 | 19.34 | 19.57 | 2,577,625 | +0.26(+1.36%) |
Feb 14, 2022 | 19.59 | 19.69 | 19.12 | 19.31 | 2,001,523 | -0.26(-1.34%) |
Feb 11, 2022 | 19.64 | 19.93 | 19.22 | 19.57 | 1,980,742 | +0.00(+0.00%) |
Feb 10, 2022 | 19.41 | 20.17 | 19.31 | 19.57 | 3,306,920 | -0.16(-0.82%) |
Feb 09, 2022 | 19.03 | 19.74 | 19.03 | 19.73 | 2,698,332 | +0.86(+4.55%) |
Feb 08, 2022 | 18.52 | 19.06 | 18.52 | 18.87 | 1,773,635 | +0.36(+1.95%) |
Feb 07, 2022 | 18.60 | 18.74 | 18.36 | 18.51 | 1,875,378 | -0.10(-0.53%) |
Feb 04, 2022 | 18.34 | 18.77 | 18.14 | 18.61 | 2,003,568 | +0.00(+0.00%) |
Feb 03, 2022 | 18.73 | 18.59 | 18.61 | 1,020,287 | -0.19(-1.01%) | |
Feb 02, 2022 | 18.66 | 18.94 | 18.63 | 18.80 | 1,296,069 | +0.05(+0.24%) |
Feb 01, 2022 | 18.78 | 18.91 | 18.45 | 18.75 | 1,158,202 | -0.11(-0.57%) |
Jan 31, 2022 | 18.80 | 18.95 | 18.86 | 1,632,788 | -0.18(-0.95%) | |
Jan 28, 2022 | 18.47 | 19.03 | 18.04 | 19.04 | 1,626,259 | +0.48(+2.58%) |
Jan 27, 2022 | 19.15 | 19.32 | 18.44 | 18.56 | 1,530,855 | -0.34(-1.82%) |
Jan 26, 2022 | 18.91 | 19.52 | 18.71 | 18.91 | 1,896,476 | +0.09(+0.48%) |
Jan 25, 2022 | 18.52 | 19.14 | 18.33 | 18.82 | 2,066,238 | -0.03(-0.14%) |
Jan 24, 2022 | 18.43 | 18.85 | 17.91 | 18.84 | 2,179,200 | +0.23(+1.21%) |
Jan 21, 2022 | 18.59 | 18.89 | 18.42 | 18.62 | 1,778,034 | +0.02(+0.10%) |
Jan 20, 2022 | 18.80 | 19.38 | 18.56 | 18.60 | 1,081,527 | -0.28(-1.48%) |
Jan 19, 2022 | 19.50 | 19.63 | 18.84 | 18.88 | 875,323 | -0.63(-3.24%) |
Jan 18, 2022 | 19.91 | 20.01 | 19.45 | 19.51 | 1,053,925 | -0.60(-2.97%) |
Jan 14, 2022 | 20.11 | 0 | -0.42(-2.07%) | |||
Jan 13, 2022 | 20.33 | 20.66 | 20.00 | 20.53 | 2,014,070 | +0.74(+3.74%) |
Jan 12, 2022 | 19.87 | 19.91 | 19.63 | 19.79 | 1,039,037 | +0.07(+0.37%) |
Jan 11, 2022 | 19.74 | 19.84 | 19.31 | 19.72 | 775,362 | -0.03(-0.14%) |
Jan 10, 2022 | 19.73 | 19.84 | 19.56 | 19.75 | 1,280,370 | -0.08(-0.41%) |
Jan 07, 2022 | 19.67 | 19.96 | 19.62 | 19.83 | 1,399,447 | +0.12(+0.60%) |
Jan 06, 2022 | 19.57 | 19.91 | 19.49 | 19.71 | 1,690,980 | +0.18(+0.93%) |
Jan 05, 2022 | 19.92 | 20.11 | 19.42 | 19.53 | 1,857,247 | -0.43(-2.15%) |
Jan 04, 2022 | 19.83 | 20.10 | 19.75 | 19.96 | 1,008,907 | +0.31(+1.60%) |