Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.38 | 24.42 | 24.17 | 24.20 | 5,651,212 | -0.25(-1.01%) |
Mar 30, 2022 | 24.49 | 24.62 | 24.38 | 24.45 | 9,125,438 | +0.02(+0.07%) |
Mar 29, 2022 | 24.29 | 24.44 | 24.19 | 24.43 | 4,454,564 | +0.28(+1.18%) |
Mar 28, 2022 | 24.08 | 24.15 | 23.97 | 24.14 | 3,500,968 | -0.12(-0.49%) |
Mar 25, 2022 | 24.11 | 24.26 | 24.06 | 24.26 | 3,785,280 | +0.13(+0.53%) |
Mar 24, 2022 | 23.90 | 24.14 | 23.89 | 24.13 | 9,507,660 | +0.33(+1.38%) |
Mar 23, 2022 | 23.65 | 23.85 | 23.64 | 23.80 | 7,822,502 | +0.02(+0.08%) |
Mar 22, 2022 | 23.69 | 23.80 | 23.64 | 23.79 | 8,458,329 | +0.27(+1.13%) |
Mar 21, 2022 | 23.45 | 23.63 | 23.39 | 23.52 | 5,620,048 | +0.00(+0.00%) |
Mar 18, 2022 | 23.20 | 23.56 | 23.20 | 23.52 | 4,211,647 | +0.29(+1.26%) |
Mar 17, 2022 | 22.94 | 23.31 | 22.93 | 23.23 | 4,592,556 | +0.23(+1.00%) |
Mar 16, 2022 | 22.70 | 23.03 | 22.44 | 23.00 | 4,865,378 | +0.74(+3.33%) |
Mar 15, 2022 | 22.17 | 22.32 | 22.06 | 22.26 | 10,389,633 | +0.21(+0.96%) |
Mar 14, 2022 | 22.33 | 22.46 | 21.97 | 22.05 | 4,461,503 | -0.27(-1.23%) |
Mar 11, 2022 | 22.54 | 22.54 | 22.27 | 22.32 | 6,436,900 | -0.24(-1.06%) |
Mar 10, 2022 | 22.44 | 22.68 | 22.56 | 3,174,202 | +0.20(+0.90%) | |
Mar 09, 2022 | 22.44 | 22.47 | 22.25 | 22.36 | 6,584,765 | +0.47(+2.13%) |
Mar 08, 2022 | 22.01 | 22.23 | 21.80 | 21.89 | 12,697,833 | -0.35(-1.56%) |
Mar 07, 2022 | 22.50 | 22.53 | 22.15 | 22.24 | 8,762,414 | -0.44(-1.94%) |
Mar 04, 2022 | 22.28 | 22.70 | 22.22 | 22.68 | 9,851,031 | +0.36(+1.60%) |
Mar 03, 2022 | 22.48 | 22.55 | 22.17 | 22.32 | 12,576,912 | -0.21(-0.93%) |
Mar 02, 2022 | 22.32 | 22.55 | 22.23 | 22.53 | 6,719,522 | +0.71(+3.23%) |
Mar 01, 2022 | 22.01 | 22.08 | 21.66 | 21.83 | 10,298,751 | -0.19(-0.87%) |
Feb 28, 2022 | 21.95 | 22.20 | 21.91 | 22.02 | 9,396,134 | -0.16(-0.70%) |
Feb 25, 2022 | 21.77 | 22.18 | 21.83 | 22.17 | 10,310,969 | +0.39(+1.81%) |
Feb 24, 2022 | 21.39 | 21.81 | 21.30 | 21.78 | 9,594,014 | -0.16(-0.75%) |
Feb 23, 2022 | 22.34 | 22.34 | 21.90 | 21.95 | 9,603,787 | -0.14(-0.62%) |
Feb 22, 2022 | 22.17 | 22.28 | 21.96 | 22.08 | 7,259,291 | +0.13(+0.58%) |
Feb 18, 2022 | 21.96 | 0 | -0.17(-0.79%) | |||
Feb 17, 2022 | 22.28 | 22.33 | 22.08 | 22.13 | 5,600,635 | -0.17(-0.78%) |
Feb 16, 2022 | 22.05 | 22.34 | 22.04 | 22.30 | 5,278,397 | +0.24(+1.08%) |
Feb 15, 2022 | 21.90 | 22.07 | 21.83 | 22.07 | 5,548,514 | +0.36(+1.65%) |
Feb 14, 2022 | 21.76 | 21.81 | 21.55 | 21.71 | 9,002,618 | +0.05(+0.21%) |
Feb 11, 2022 | 21.96 | 22.06 | 21.63 | 21.66 | 7,372,191 | -0.22(-1.00%) |
Feb 10, 2022 | 21.95 | 22.35 | 21.83 | 21.88 | 5,927,674 | -0.20(-0.91%) |
Feb 09, 2022 | 22.03 | 22.10 | 21.99 | 22.08 | 6,019,765 | +0.35(+1.60%) |
Feb 08, 2022 | 21.61 | 21.77 | 21.51 | 21.74 | 6,085,544 | +0.40(+1.89%) |
Feb 07, 2022 | 21.30 | 21.46 | 21.27 | 21.33 | 4,716,129 | +0.17(+0.82%) |
Feb 04, 2022 | 21.07 | 21.25 | 20.94 | 21.16 | 4,445,866 | +0.08(+0.39%) |
Feb 03, 2022 | 21.20 | 21.05 | 21.08 | 5,827,426 | -0.24(-1.12%) | |
Feb 02, 2022 | 21.29 | 21.37 | 21.18 | 21.31 | 5,395,248 | +0.13(+0.61%) |
Feb 01, 2022 | 20.99 | 21.20 | 20.86 | 21.19 | 5,249,400 | +0.27(+1.31%) |
Jan 31, 2022 | 20.66 | 20.91 | 20.91 | 4,609,889 | +0.25(+1.20%) | |
Jan 28, 2022 | 20.54 | 20.69 | 20.32 | 20.66 | 12,482,386 | +0.09(+0.44%) |
Jan 27, 2022 | 20.87 | 20.98 | 20.51 | 20.57 | 11,805,784 | -0.47(-2.22%) |
Jan 26, 2022 | 21.40 | 21.47 | 20.88 | 21.04 | 12,029,926 | -0.19(-0.91%) |
Jan 25, 2022 | 21.02 | 21.35 | 20.81 | 21.23 | 11,866,437 | -0.05(-0.26%) |
Jan 24, 2022 | 20.99 | 21.30 | 20.57 | 21.29 | 10,961,896 | -0.17(-0.81%) |
Jan 21, 2022 | 21.79 | 21.86 | 21.45 | 21.46 | 8,184,814 | -0.62(-2.82%) |
Jan 20, 2022 | 22.36 | 22.47 | 22.07 | 22.08 | 3,672,285 | -0.16(-0.74%) |
Jan 19, 2022 | 22.34 | 22.39 | 22.17 | 22.25 | 5,246,539 | +0.10(+0.45%) |
Jan 18, 2022 | 22.24 | 22.29 | 22.08 | 22.15 | 5,954,658 | -0.38(-1.67%) |
Jan 14, 2022 | 22.52 | 0 | -0.26(-1.13%) | |||
Jan 13, 2022 | 23.03 | 23.04 | 22.74 | 22.78 | 8,139,894 | -0.08(-0.36%) |
Jan 12, 2022 | 22.76 | 22.88 | 22.72 | 22.86 | 2,964,473 | +0.21(+0.93%) |
Jan 11, 2022 | 22.34 | 22.65 | 22.23 | 22.65 | 3,771,850 | +0.28(+1.27%) |
Jan 10, 2022 | 22.31 | 22.39 | 22.09 | 22.37 | 6,483,525 | -0.17(-0.77%) |
Jan 07, 2022 | 22.46 | 22.55 | 22.35 | 22.54 | 3,070,214 | +0.11(+0.49%) |
Jan 06, 2022 | 22.46 | 22.56 | 22.30 | 22.43 | 7,356,185 | -0.40(-1.76%) |
Jan 05, 2022 | 23.12 | 23.18 | 22.82 | 22.83 | 3,660,717 | -0.28(-1.23%) |
Jan 04, 2022 | 23.12 | 23.24 | 23.08 | 23.12 | 2,386,851 | +0.35(+1.53%) |