Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 29.05 | 29.49 | 28.60 | 28.69 | 1,920,758 | -0.56(-1.91%) |
Mar 30, 2022 | 29.00 | 29.89 | 29.00 | 29.25 | 1,517,013 | +0.44(+1.53%) |
Mar 29, 2022 | 29.68 | 29.85 | 28.53 | 28.81 | 2,178,348 | -0.87(-2.93%) |
Mar 28, 2022 | 30.01 | 30.01 | 29.10 | 29.68 | 1,496,698 | -0.66(-2.18%) |
Mar 25, 2022 | 30.32 | 30.76 | 29.85 | 30.34 | 1,840,083 | +0.15(+0.50%) |
Mar 24, 2022 | 29.83 | 30.20 | 29.48 | 30.19 | 1,374,895 | +0.45(+1.51%) |
Mar 23, 2022 | 29.09 | 29.90 | 29.03 | 29.74 | 1,319,954 | +0.61(+2.09%) |
Mar 22, 2022 | 29.40 | 29.65 | 28.63 | 29.13 | 1,672,987 | -0.05(-0.17%) |
Mar 21, 2022 | 28.34 | 29.43 | 28.28 | 29.18 | 2,016,955 | +1.05(+3.73%) |
Mar 18, 2022 | 28.66 | 28.66 | 27.81 | 28.13 | 2,478,117 | -0.76(-2.63%) |
Mar 17, 2022 | 27.90 | 28.91 | 27.85 | 28.89 | 1,168,980 | +1.04(+3.73%) |
Mar 16, 2022 | 28.30 | 28.43 | 26.90 | 27.85 | 2,276,181 | -0.15(-0.54%) |
Mar 15, 2022 | 27.80 | 28.32 | 26.92 | 28.00 | 1,903,229 | -0.31(-1.10%) |
Mar 14, 2022 | 28.45 | 28.60 | 27.71 | 28.31 | 1,975,857 | -0.21(-0.74%) |
Mar 11, 2022 | 28.90 | 29.22 | 28.19 | 28.52 | 2,392,582 | -0.56(-1.93%) |
Mar 10, 2022 | 27.56 | 29.11 | 27.31 | 29.08 | 3,132,845 | +1.28(+4.60%) |
Mar 09, 2022 | 27.58 | 28.18 | 26.74 | 27.80 | 4,168,900 | +0.17(+0.62%) |
Mar 08, 2022 | 26.60 | 28.41 | 26.39 | 27.63 | 6,005,278 | +1.19(+4.50%) |
Mar 07, 2022 | 23.63 | 26.58 | 23.60 | 26.44 | 5,774,208 | +2.99(+12.75%) |
Mar 04, 2022 | 22.58 | 23.60 | 22.37 | 23.45 | 2,185,387 | +0.48(+2.09%) |
Mar 03, 2022 | 23.40 | 23.75 | 22.55 | 22.97 | 1,502,827 | -0.35(-1.50%) |
Mar 02, 2022 | 21.74 | 23.50 | 21.71 | 23.32 | 4,326,572 | +1.95(+9.12%) |
Mar 01, 2022 | 21.52 | 21.66 | 20.75 | 21.37 | 1,769,514 | -0.29(-1.34%) |
Feb 28, 2022 | 21.62 | 22.17 | 21.20 | 21.66 | 2,012,393 | -0.24(-1.10%) |
Feb 25, 2022 | 21.12 | 22.16 | 21.02 | 21.90 | 1,836,784 | +0.98(+4.68%) |
Feb 24, 2022 | 20.72 | 21.00 | 19.80 | 20.92 | 2,846,330 | -0.16(-0.76%) |
Feb 23, 2022 | 20.82 | 21.66 | 20.61 | 21.08 | 2,141,123 | +1.13(+5.66%) |
Feb 22, 2022 | 21.18 | 22.10 | 19.91 | 19.95 | 2,457,939 | -1.13(-5.36%) |
Feb 18, 2022 | 21.08 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 21.20 | 21.44 | 21.00 | 21.09 | 1,119,981 | -0.37(-1.72%) |
Feb 16, 2022 | 21.83 | 21.90 | 21.34 | 21.46 | 1,954,631 | -0.34(-1.56%) |
Feb 15, 2022 | 21.43 | 21.92 | 21.30 | 21.80 | 1,726,979 | +0.56(+2.64%) |
Feb 14, 2022 | 21.20 | 21.84 | 21.14 | 21.24 | 1,816,024 | +0.01(+0.05%) |
Feb 11, 2022 | 21.81 | 22.00 | 21.01 | 21.23 | 1,433,140 | -0.46(-2.12%) |
Feb 10, 2022 | 21.72 | 22.52 | 21.53 | 21.69 | 1,869,668 | -0.50(-2.25%) |
Feb 09, 2022 | 21.95 | 22.51 | 21.95 | 22.19 | 690,416 | +0.33(+1.51%) |
Feb 08, 2022 | 21.22 | 21.95 | 21.19 | 21.86 | 761,311 | +0.71(+3.36%) |
Feb 07, 2022 | 21.19 | 21.43 | 20.98 | 21.15 | 925,707 | +0.10(+0.48%) |
Feb 04, 2022 | 20.83 | 21.34 | 20.59 | 21.05 | 1,091,703 | +0.00(+0.00%) |
Feb 03, 2022 | 21.50 | 21.00 | 21.05 | 772,506 | -0.67(-3.08%) | |
Feb 02, 2022 | 22.04 | 22.13 | 21.32 | 21.72 | 1,473,065 | -0.35(-1.59%) |
Feb 01, 2022 | 21.13 | 22.10 | 20.88 | 22.07 | 1,470,295 | +1.03(+4.90%) |
Jan 31, 2022 | 20.91 | 21.26 | 21.04 | 1,626,290 | -0.20(-0.94%) | |
Jan 28, 2022 | 20.50 | 21.23 | 20.33 | 21.24 | 1,026,787 | +0.58(+2.81%) |
Jan 27, 2022 | 21.11 | 21.51 | 20.46 | 20.66 | 1,007,679 | -0.22(-1.05%) |
Jan 26, 2022 | 21.53 | 21.84 | 20.75 | 20.88 | 1,366,183 | -0.34(-1.60%) |
Jan 25, 2022 | 21.25 | 21.59 | 20.82 | 21.22 | 1,592,200 | -0.49(-2.26%) |
Jan 24, 2022 | 20.12 | 21.80 | 19.82 | 21.71 | 2,604,710 | +0.98(+4.73%) |
Jan 21, 2022 | 21.32 | 21.78 | 20.72 | 20.73 | 2,000,073 | -0.88(-4.07%) |
Jan 20, 2022 | 21.76 | 22.60 | 21.54 | 21.61 | 1,084,056 | -0.15(-0.69%) |
Jan 19, 2022 | 22.42 | 22.88 | 21.69 | 21.76 | 1,679,924 | -0.98(-4.31%) |
Jan 18, 2022 | 22.86 | 22.96 | 22.45 | 22.74 | 1,558,648 | -0.38(-1.64%) |
Jan 14, 2022 | 23.12 | 0 | -0.16(-0.69%) | |||
Jan 13, 2022 | 23.65 | 23.87 | 23.20 | 23.28 | 1,816,688 | -0.09(-0.39%) |
Jan 12, 2022 | 23.87 | 24.03 | 23.23 | 23.37 | 1,003,573 | -0.34(-1.43%) |
Jan 11, 2022 | 23.16 | 23.82 | 22.52 | 23.71 | 1,365,832 | +0.50(+2.15%) |
Jan 10, 2022 | 23.62 | 23.62 | 22.70 | 23.21 | 1,620,973 | -0.62(-2.60%) |
Jan 07, 2022 | 24.47 | 24.57 | 23.77 | 23.83 | 1,013,022 | -0.40(-1.65%) |
Jan 06, 2022 | 24.09 | 24.88 | 24.09 | 24.23 | 1,032,662 | +0.16(+0.66%) |
Jan 05, 2022 | 25.35 | 25.55 | 24.03 | 24.07 | 1,514,832 | -1.21(-4.79%) |
Jan 04, 2022 | 25.31 | 25.36 | 24.90 | 25.28 | 1,826,583 | +0.20(+0.80%) |