Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.75 | 24.02 | 23.69 | 23.79 | 989,457 | +0.08(+0.35%) |
Mar 30, 2022 | 24.21 | 24.26 | 23.53 | 23.70 | 1,487,933 | -0.59(-2.45%) |
Mar 29, 2022 | 24.32 | 24.56 | 24.00 | 24.30 | 1,505,682 | +0.45(+1.89%) |
Mar 28, 2022 | 23.93 | 23.93 | 23.60 | 23.85 | 1,277,986 | -0.16(-0.66%) |
Mar 25, 2022 | 24.09 | 24.26 | 23.96 | 24.00 | 1,521,369 | -0.05(-0.21%) |
Mar 24, 2022 | 23.72 | 24.08 | 23.59 | 24.05 | 1,213,777 | +0.27(+1.13%) |
Mar 23, 2022 | 23.93 | 24.18 | 23.73 | 23.79 | 881,458 | -0.31(-1.28%) |
Mar 22, 2022 | 23.69 | 24.21 | 23.69 | 24.10 | 1,811,571 | +0.49(+2.09%) |
Mar 21, 2022 | 23.78 | 23.78 | 23.32 | 23.60 | 1,112,177 | -0.27(-1.12%) |
Mar 18, 2022 | 23.73 | 24.19 | 23.45 | 23.87 | 3,009,261 | +0.27(+1.13%) |
Mar 17, 2022 | 22.67 | 23.62 | 22.58 | 23.60 | 1,626,389 | +0.76(+3.33%) |
Mar 16, 2022 | 22.72 | 23.11 | 22.37 | 22.84 | 1,957,475 | +0.33(+1.45%) |
Mar 15, 2022 | 22.62 | 22.75 | 22.21 | 22.52 | 2,059,999 | +0.01(+0.04%) |
Mar 14, 2022 | 23.18 | 23.21 | 22.46 | 22.51 | 1,207,405 | -0.47(-2.04%) |
Mar 11, 2022 | 23.01 | 23.13 | 22.81 | 22.98 | 7,857,357 | +0.20(+0.88%) |
Mar 10, 2022 | 22.23 | 22.80 | 22.23 | 22.77 | 802,541 | +0.08(+0.33%) |
Mar 09, 2022 | 22.72 | 22.99 | 22.44 | 22.70 | 1,596,834 | +0.50(+2.26%) |
Mar 08, 2022 | 21.29 | 22.40 | 21.14 | 22.20 | 2,258,502 | +1.09(+5.15%) |
Mar 07, 2022 | 22.36 | 22.36 | 21.07 | 21.11 | 2,302,530 | -1.20(-5.36%) |
Mar 04, 2022 | 22.12 | 22.31 | 21.78 | 22.31 | 2,437,302 | -0.02(-0.07%) |
Mar 03, 2022 | 22.72 | 22.84 | 21.95 | 22.32 | 1,570,519 | +0.17(+0.76%) |
Mar 02, 2022 | 21.77 | 22.18 | 21.63 | 22.16 | 1,657,057 | +0.38(+1.75%) |
Mar 01, 2022 | 22.06 | 22.17 | 21.56 | 21.77 | 1,478,102 | -0.31(-1.42%) |
Feb 28, 2022 | 22.21 | 22.43 | 21.76 | 22.09 | 2,189,943 | -0.39(-1.73%) |
Feb 25, 2022 | 22.16 | 22.51 | 21.72 | 22.48 | 4,047,649 | +0.64(+2.92%) |
Feb 24, 2022 | 20.66 | 21.97 | 20.05 | 21.84 | 5,278,020 | +1.84(+9.18%) |
Feb 23, 2022 | 20.76 | 20.85 | 19.94 | 20.00 | 1,811,969 | -0.48(-2.34%) |
Feb 22, 2022 | 20.62 | 20.77 | 20.17 | 20.48 | 1,436,062 | -0.21(-1.00%) |
Feb 18, 2022 | 20.69 | 0 | -0.23(-1.11%) | |||
Feb 17, 2022 | 21.47 | 21.58 | 20.92 | 20.92 | 1,432,021 | -0.60(-2.81%) |
Feb 16, 2022 | 21.48 | 21.59 | 21.19 | 21.53 | 1,591,653 | +0.11(+0.50%) |
Feb 15, 2022 | 20.71 | 21.51 | 20.71 | 21.42 | 5,121,884 | +0.99(+4.86%) |
Feb 14, 2022 | 20.91 | 21.00 | 20.41 | 20.43 | 792,211 | -0.40(-1.91%) |
Feb 11, 2022 | 21.35 | 21.38 | 20.39 | 20.82 | 1,310,481 | -0.39(-1.83%) |
Feb 10, 2022 | 20.90 | 21.82 | 20.82 | 21.21 | 1,904,182 | +0.03(+0.16%) |
Feb 09, 2022 | 20.82 | 21.41 | 20.82 | 21.18 | 1,683,858 | +0.57(+2.77%) |
Feb 08, 2022 | 20.16 | 20.72 | 20.10 | 20.61 | 1,359,383 | +0.51(+2.55%) |
Feb 07, 2022 | 20.00 | 20.29 | 19.97 | 20.10 | 1,722,805 | -0.08(-0.41%) |
Feb 04, 2022 | 19.85 | 20.39 | 19.56 | 20.18 | 1,838,120 | +0.11(+0.54%) |
Feb 03, 2022 | 20.18 | 20.07 | 1,276,221 | -0.27(-1.34%) | ||
Feb 02, 2022 | 20.39 | 20.59 | 20.11 | 20.34 | 939,971 | -0.11(-0.53%) |
Feb 01, 2022 | 20.54 | 20.73 | 20.15 | 20.45 | 1,053,810 | -0.10(-0.48%) |
Jan 31, 2022 | 19.57 | 20.56 | 20.55 | 2,403,511 | +0.65(+3.24%) | |
Jan 28, 2022 | 19.33 | 19.88 | 18.96 | 19.91 | 1,661,782 | +0.39(+1.99%) |
Jan 27, 2022 | 20.04 | 20.33 | 19.33 | 19.52 | 1,357,845 | -0.24(-1.21%) |
Jan 26, 2022 | 20.19 | 20.47 | 19.62 | 19.76 | 1,220,520 | -0.24(-1.20%) |
Jan 25, 2022 | 19.88 | 20.25 | 19.64 | 20.00 | 1,336,227 | -0.22(-1.06%) |
Jan 24, 2022 | 19.43 | 20.33 | 18.95 | 20.21 | 2,001,906 | +0.45(+2.26%) |
Jan 21, 2022 | 20.14 | 20.77 | 19.62 | 19.76 | 1,591,585 | -0.40(-1.97%) |
Jan 20, 2022 | 20.58 | 21.01 | 20.12 | 20.16 | 614,168 | -0.42(-2.05%) |
Jan 19, 2022 | 20.70 | 20.99 | 20.54 | 20.58 | 608,319 | -0.13(-0.64%) |
Jan 18, 2022 | 20.90 | 21.10 | 20.70 | 20.72 | 653,271 | -0.36(-1.69%) |
Jan 14, 2022 | 21.07 | 0 | -0.16(-0.74%) | |||
Jan 13, 2022 | 21.61 | 21.74 | 21.16 | 21.23 | 788,484 | -0.17(-0.81%) |
Jan 12, 2022 | 21.50 | 21.73 | 21.37 | 21.40 | 1,170,180 | -0.12(-0.54%) |
Jan 11, 2022 | 21.33 | 21.54 | 20.87 | 21.52 | 562,959 | +0.28(+1.32%) |
Jan 10, 2022 | 21.44 | 21.44 | 20.86 | 21.24 | 847,459 | -0.46(-2.10%) |
Jan 07, 2022 | 21.40 | 22.06 | 21.40 | 21.69 | 1,075,977 | +0.17(+0.77%) |
Jan 06, 2022 | 21.82 | 22.09 | 21.47 | 21.53 | 936,955 | -0.24(-1.10%) |
Jan 05, 2022 | 22.65 | 22.87 | 21.71 | 21.77 | 1,235,141 | -1.03(-4.50%) |
Jan 04, 2022 | 22.84 | 23.08 | 22.64 | 22.79 | 1,138,016 | +0.17(+0.77%) |