Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.36 | 21.68 | 20.85 | 20.88 | 1,928,135 | -0.48(-2.23%) |
Mar 30, 2022 | 21.90 | 21.90 | 21.16 | 21.36 | 1,939,002 | -0.51(-2.35%) |
Mar 29, 2022 | 22.08 | 22.12 | 21.55 | 21.87 | 1,162,800 | +0.22(+1.02%) |
Mar 28, 2022 | 21.81 | 21.92 | 21.29 | 21.65 | 864,792 | -0.34(-1.54%) |
Mar 25, 2022 | 21.56 | 22.04 | 21.53 | 21.99 | 1,044,166 | +0.56(+2.61%) |
Mar 24, 2022 | 21.41 | 21.58 | 21.16 | 21.43 | 1,029,797 | +0.20(+0.95%) |
Mar 23, 2022 | 21.75 | 21.84 | 21.21 | 21.23 | 1,091,559 | -0.79(-3.58%) |
Mar 22, 2022 | 22.07 | 22.39 | 21.89 | 22.02 | 1,168,619 | +0.29(+1.35%) |
Mar 21, 2022 | 22.14 | 22.47 | 21.58 | 21.72 | 1,918,792 | +0.20(+0.94%) |
Mar 18, 2022 | 21.53 | 21.67 | 20.93 | 21.52 | 3,207,231 | -0.04(-0.17%) |
Mar 17, 2022 | 21.51 | 21.67 | 21.13 | 21.56 | 1,227,567 | -0.26(-1.18%) |
Mar 16, 2022 | 21.40 | 21.82 | 21.36 | 21.81 | 1,394,630 | +0.61(+2.85%) |
Mar 15, 2022 | 21.72 | 21.79 | 20.87 | 21.21 | 1,610,876 | -0.28(-1.32%) |
Mar 14, 2022 | 21.59 | 21.85 | 21.29 | 21.49 | 1,608,970 | +0.20(+0.95%) |
Mar 11, 2022 | 21.25 | 21.55 | 21.10 | 21.29 | 1,658,169 | +0.30(+1.44%) |
Mar 10, 2022 | 20.72 | 21.14 | 20.67 | 20.99 | 1,234,412 | -0.04(-0.17%) |
Mar 09, 2022 | 21.23 | 21.49 | 20.92 | 21.03 | 1,882,674 | +0.47(+2.28%) |
Mar 08, 2022 | 20.91 | 21.30 | 20.43 | 20.56 | 2,357,260 | -0.02(-0.09%) |
Mar 07, 2022 | 21.47 | 21.63 | 20.57 | 20.58 | 2,450,092 | -0.93(-4.31%) |
Mar 04, 2022 | 21.92 | 21.92 | 21.25 | 21.50 | 1,590,605 | -0.94(-4.21%) |
Mar 03, 2022 | 22.67 | 22.80 | 22.23 | 22.45 | 1,126,005 | -0.19(-0.85%) |
Mar 02, 2022 | 21.78 | 22.79 | 21.60 | 22.64 | 1,700,189 | +1.18(+5.51%) |
Mar 01, 2022 | 22.16 | 22.26 | 21.18 | 21.46 | 1,708,934 | -0.92(-4.10%) |
Feb 28, 2022 | 21.92 | 22.42 | 21.86 | 22.37 | 1,178,030 | -0.27(-1.17%) |
Feb 25, 2022 | 21.90 | 22.67 | 22.18 | 22.64 | 1,118,787 | +0.96(+4.45%) |
Feb 24, 2022 | 21.41 | 21.76 | 20.91 | 21.68 | 1,474,374 | -0.42(-1.89%) |
Feb 23, 2022 | 22.66 | 22.82 | 21.98 | 22.09 | 1,059,905 | -0.39(-1.74%) |
Feb 22, 2022 | 22.58 | 22.74 | 22.33 | 22.48 | 898,396 | -0.16(-0.72%) |
Feb 18, 2022 | 22.65 | 0 | +0.13(+0.57%) | |||
Feb 17, 2022 | 22.98 | 23.05 | 22.51 | 22.52 | 1,131,743 | -0.72(-3.09%) |
Feb 16, 2022 | 22.95 | 23.33 | 22.85 | 23.24 | 907,163 | +0.09(+0.39%) |
Feb 15, 2022 | 23.01 | 23.26 | 22.93 | 23.15 | 930,547 | +0.37(+1.64%) |
Feb 14, 2022 | 23.11 | 23.21 | 22.51 | 22.78 | 1,315,547 | -0.14(-0.60%) |
Feb 11, 2022 | 22.89 | 23.39 | 22.76 | 22.91 | 1,090,679 | -0.11(-0.47%) |
Feb 10, 2022 | 23.00 | 23.38 | 22.85 | 23.02 | 1,183,175 | +0.02(+0.08%) |
Feb 09, 2022 | 23.39 | 23.42 | 22.93 | 23.00 | 935,600 | -0.39(-1.67%) |
Feb 08, 2022 | 23.10 | 23.46 | 23.02 | 23.39 | 1,033,151 | +0.62(+2.72%) |
Feb 07, 2022 | 22.65 | 22.93 | 22.51 | 22.78 | 1,161,294 | +0.10(+0.44%) |
Feb 04, 2022 | 22.34 | 22.86 | 22.28 | 22.68 | 1,026,893 | +0.33(+1.47%) |
Feb 03, 2022 | 22.57 | 22.26 | 22.35 | 1,179,686 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.12 | 22.45 | 22.12 | 22.34 | 1,128,062 | +0.01(+0.04%) |
Feb 01, 2022 | 21.76 | 22.37 | 21.69 | 22.33 | 1,319,272 | +0.58(+2.68%) |
Jan 31, 2022 | 21.57 | 21.76 | 21.75 | 2,014,916 | -0.06(-0.29%) | |
Jan 28, 2022 | 21.61 | 21.83 | 21.29 | 21.81 | 1,235,325 | +0.14(+0.63%) |
Jan 27, 2022 | 22.51 | 22.76 | 21.50 | 21.68 | 1,150,143 | -0.66(-2.93%) |
Jan 26, 2022 | 22.54 | 22.78 | 22.00 | 22.33 | 1,572,322 | +0.11(+0.49%) |
Jan 25, 2022 | 22.18 | 22.46 | 21.63 | 22.22 | 1,244,972 | -0.13(-0.57%) |
Jan 24, 2022 | 21.76 | 22.43 | 21.65 | 22.35 | 1,941,097 | +0.21(+0.95%) |
Jan 21, 2022 | 22.01 | 22.85 | 21.71 | 22.14 | 2,258,508 | +0.47(+2.18%) |
Jan 20, 2022 | 22.08 | 22.50 | 21.64 | 21.67 | 1,606,960 | -0.50(-2.26%) |
Jan 19, 2022 | 22.75 | 22.81 | 22.13 | 22.17 | 1,028,143 | -0.63(-2.75%) |
Jan 18, 2022 | 23.11 | 23.24 | 22.73 | 22.79 | 949,520 | -0.37(-1.61%) |
Jan 14, 2022 | 23.17 | 0 | +0.29(+1.27%) | |||
Jan 13, 2022 | 22.89 | 23.19 | 22.78 | 22.88 | 1,049,630 | +0.05(+0.20%) |
Jan 12, 2022 | 23.02 | 23.25 | 22.76 | 22.83 | 1,527,134 | -0.25(-1.06%) |
Jan 11, 2022 | 22.86 | 23.08 | 22.61 | 23.08 | 931,157 | +0.29(+1.28%) |
Jan 10, 2022 | 22.95 | 22.95 | 22.51 | 22.79 | 1,550,298 | +0.10(+0.44%) |
Jan 07, 2022 | 22.52 | 22.85 | 22.42 | 22.68 | 1,828,340 | +0.05(+0.24%) |
Jan 06, 2022 | 22.06 | 22.65 | 21.84 | 22.63 | 1,575,497 | +0.96(+4.41%) |
Jan 05, 2022 | 21.78 | 21.97 | 21.62 | 21.68 | 1,204,002 | +0.03(+0.13%) |
Jan 04, 2022 | 21.29 | 21.82 | 21.19 | 21.65 | 1,208,757 | +0.59(+2.81%) |