Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.23 | 27.23 | 26.01 | 26.04 | 1,143,679 | -0.55(-2.05%) |
Mar 30, 2022 | 26.19 | 27.05 | 26.09 | 26.58 | 1,285,531 | +0.98(+3.82%) |
Mar 29, 2022 | 25.18 | 25.90 | 24.79 | 25.60 | 1,404,623 | -0.16(-0.61%) |
Mar 28, 2022 | 26.11 | 26.47 | 25.57 | 25.76 | 951,005 | -1.22(-4.53%) |
Mar 25, 2022 | 25.54 | 27.29 | 25.37 | 26.98 | 1,359,312 | +1.44(+5.65%) |
Mar 24, 2022 | 25.85 | 26.40 | 25.26 | 25.54 | 951,636 | -0.18(-0.71%) |
Mar 23, 2022 | 25.28 | 25.96 | 25.22 | 25.72 | 916,539 | +0.75(+3.02%) |
Mar 22, 2022 | 25.32 | 25.60 | 24.39 | 24.97 | 985,984 | -0.35(-1.38%) |
Mar 21, 2022 | 25.48 | 26.01 | 24.87 | 25.32 | 1,505,086 | +0.28(+1.10%) |
Mar 18, 2022 | 24.21 | 25.32 | 23.87 | 25.04 | 3,878,034 | +1.21(+5.09%) |
Mar 17, 2022 | 23.29 | 24.30 | 23.21 | 23.83 | 1,382,966 | +1.09(+4.81%) |
Mar 16, 2022 | 22.58 | 22.83 | 21.87 | 22.74 | 1,342,086 | +0.09(+0.41%) |
Mar 15, 2022 | 21.44 | 23.06 | 21.44 | 22.65 | 1,342,506 | +0.74(+3.36%) |
Mar 14, 2022 | 22.12 | 22.25 | 20.83 | 21.91 | 1,705,671 | -1.05(-4.56%) |
Mar 11, 2022 | 22.66 | 23.49 | 22.66 | 22.96 | 1,268,892 | -0.19(-0.83%) |
Mar 10, 2022 | 23.30 | 23.76 | 22.59 | 23.15 | 1,493,698 | -0.02(-0.08%) |
Mar 09, 2022 | 23.03 | 23.46 | 22.03 | 23.17 | 1,885,139 | -1.06(-4.36%) |
Mar 08, 2022 | 25.07 | 25.51 | 23.11 | 24.23 | 2,473,750 | -0.66(-2.66%) |
Mar 07, 2022 | 25.31 | 26.74 | 24.32 | 24.89 | 1,978,368 | -0.28(-1.13%) |
Mar 04, 2022 | 23.78 | 25.77 | 23.77 | 25.17 | 2,970,248 | +1.56(+6.62%) |
Mar 03, 2022 | 23.76 | 24.02 | 22.52 | 23.61 | 1,419,100 | -0.39(-1.61%) |
Mar 02, 2022 | 24.30 | 24.85 | 23.68 | 24.00 | 1,883,151 | +0.41(+1.75%) |
Mar 01, 2022 | 23.59 | 24.26 | 23.35 | 23.58 | 2,500,569 | +0.53(+2.31%) |
Feb 28, 2022 | 21.45 | 23.10 | 21.45 | 23.05 | 1,614,281 | +1.36(+6.27%) |
Feb 25, 2022 | 21.60 | 21.69 | 20.41 | 21.69 | 1,315,686 | +0.31(+1.46%) |
Feb 24, 2022 | 22.02 | 22.02 | 20.42 | 21.38 | 1,328,148 | +0.28(+1.35%) |
Feb 23, 2022 | 21.18 | 21.86 | 20.84 | 21.09 | 1,091,886 | +0.05(+0.22%) |
Feb 22, 2022 | 22.98 | 22.98 | 20.86 | 21.05 | 1,210,637 | -0.97(-4.38%) |
Feb 18, 2022 | 22.01 | 0 | -0.18(-0.83%) | |||
Feb 17, 2022 | 22.17 | 22.56 | 21.63 | 22.20 | 771,725 | +0.14(+0.63%) |
Feb 16, 2022 | 22.48 | 23.07 | 21.82 | 22.06 | 1,154,696 | -0.10(-0.46%) |
Feb 15, 2022 | 21.38 | 22.35 | 21.16 | 22.16 | 1,121,156 | -0.51(-2.27%) |
Feb 14, 2022 | 22.53 | 23.15 | 21.87 | 22.67 | 1,807,053 | +0.26(+1.15%) |
Feb 11, 2022 | 21.54 | 22.67 | 21.32 | 22.42 | 901,726 | +1.20(+5.68%) |
Feb 10, 2022 | 20.83 | 22.14 | 20.83 | 21.21 | 1,797,954 | +0.17(+0.83%) |
Feb 09, 2022 | 20.50 | 21.32 | 20.41 | 21.04 | 1,149,104 | +0.57(+2.78%) |
Feb 08, 2022 | 21.96 | 22.09 | 20.04 | 20.47 | 1,496,475 | -1.74(-7.82%) |
Feb 07, 2022 | 22.54 | 22.92 | 22.06 | 22.20 | 865,453 | -0.37(-1.63%) |
Feb 04, 2022 | 22.66 | 23.41 | 22.14 | 22.57 | 1,239,054 | +0.07(+0.33%) |
Feb 03, 2022 | 22.11 | 22.74 | 22.50 | 835,588 | -0.09(-0.41%) | |
Feb 02, 2022 | 23.03 | 23.23 | 21.43 | 22.59 | 1,122,801 | -0.16(-0.69%) |
Feb 01, 2022 | 21.97 | 23.25 | 21.37 | 22.75 | 2,788,680 | +1.13(+5.23%) |
Jan 31, 2022 | 21.37 | 22.17 | 21.62 | 1,229,798 | +0.29(+1.38%) | |
Jan 28, 2022 | 20.85 | 21.59 | 20.72 | 21.32 | 1,349,478 | +0.66(+3.20%) |
Jan 27, 2022 | 21.47 | 22.11 | 19.94 | 20.66 | 1,292,879 | -0.38(-1.79%) |
Jan 26, 2022 | 21.86 | 22.00 | 20.53 | 21.04 | 1,105,476 | -0.04(-0.17%) |
Jan 25, 2022 | 20.35 | 21.41 | 19.40 | 21.07 | 833,950 | +0.44(+2.14%) |
Jan 24, 2022 | 19.09 | 20.70 | 18.40 | 20.63 | 1,231,673 | +0.65(+3.27%) |
Jan 21, 2022 | 20.45 | 20.92 | 19.89 | 19.98 | 1,117,429 | -0.81(-3.89%) |
Jan 20, 2022 | 21.36 | 22.17 | 20.76 | 20.79 | 1,130,197 | -0.69(-3.21%) |
Jan 19, 2022 | 21.67 | 22.02 | 20.99 | 21.48 | 968,864 | -0.06(-0.26%) |
Jan 18, 2022 | 22.23 | 22.41 | 21.09 | 21.53 | 878,451 | -0.39(-1.76%) |
Jan 14, 2022 | 21.92 | 0 | +1.02(+4.88%) | |||
Jan 13, 2022 | 21.40 | 21.79 | 20.70 | 20.90 | 433,568 | -0.46(-2.15%) |
Jan 12, 2022 | 21.61 | 21.79 | 21.23 | 21.36 | 617,492 | +0.04(+0.17%) |
Jan 11, 2022 | 20.36 | 21.54 | 19.82 | 21.32 | 853,379 | +1.21(+6.03%) |
Jan 10, 2022 | 20.62 | 20.91 | 19.64 | 20.11 | 712,165 | -0.64(-3.10%) |
Jan 07, 2022 | 21.01 | 21.18 | 20.51 | 20.75 | 912,833 | -0.15(-0.70%) |
Jan 06, 2022 | 20.34 | 21.20 | 20.19 | 20.90 | 1,057,481 | +1.29(+6.56%) |
Jan 05, 2022 | 20.98 | 21.20 | 19.59 | 19.61 | 1,200,980 | -1.10(-5.32%) |
Jan 04, 2022 | 20.11 | 20.93 | 20.04 | 20.72 | 1,318,244 | +0.76(+3.82%) |