Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.08 | 25.12 | 24.69 | 24.74 | 1,843,095 | -0.35(-1.39%) |
Mar 30, 2022 | 25.01 | 25.17 | 24.97 | 25.09 | 1,701,895 | +0.33(+1.34%) |
Mar 29, 2022 | 24.52 | 24.78 | 24.39 | 24.76 | 2,407,050 | -0.10(-0.39%) |
Mar 28, 2022 | 25.16 | 25.16 | 24.81 | 24.85 | 1,903,165 | -0.68(-2.66%) |
Mar 25, 2022 | 25.36 | 25.60 | 25.32 | 25.53 | 1,632,846 | -0.03(-0.10%) |
Mar 24, 2022 | 25.56 | 25.62 | 25.36 | 25.56 | 1,919,115 | +0.11(+0.44%) |
Mar 23, 2022 | 25.26 | 25.51 | 25.16 | 25.44 | 2,309,856 | +0.64(+2.56%) |
Mar 22, 2022 | 24.94 | 24.95 | 24.65 | 24.81 | 2,227,310 | -0.11(-0.45%) |
Mar 21, 2022 | 24.77 | 24.94 | 24.60 | 24.92 | 1,869,313 | +0.49(+1.99%) |
Mar 18, 2022 | 24.41 | 24.47 | 24.10 | 24.43 | 1,762,938 | +0.04(+0.18%) |
Mar 17, 2022 | 24.03 | 24.46 | 24.03 | 24.39 | 2,970,687 | +0.64(+2.71%) |
Mar 16, 2022 | 24.56 | 24.56 | 23.66 | 23.75 | 2,842,058 | -0.26(-1.09%) |
Mar 15, 2022 | 23.55 | 24.14 | 23.55 | 24.01 | 4,214,907 | -0.14(-0.58%) |
Mar 14, 2022 | 25.35 | 25.58 | 24.09 | 24.15 | 4,036,058 | -1.64(-6.35%) |
Mar 11, 2022 | 25.80 | 26.01 | 25.45 | 25.78 | 3,082,630 | +0.36(+1.40%) |
Mar 10, 2022 | 25.20 | 26.02 | 24.58 | 25.43 | 3,876,844 | +0.38(+1.53%) |
Mar 09, 2022 | 26.33 | 26.33 | 24.73 | 25.04 | 7,628,678 | -2.33(-8.52%) |
Mar 08, 2022 | 27.23 | 27.38 | 26.07 | 27.37 | 9,871,961 | +0.77(+2.88%) |
Mar 07, 2022 | 26.09 | 26.75 | 25.92 | 26.61 | 8,858,656 | +1.16(+4.55%) |
Mar 04, 2022 | 25.61 | 25.67 | 25.03 | 25.45 | 4,515,315 | +0.74(+2.99%) |
Mar 03, 2022 | 24.81 | 25.23 | 24.49 | 24.71 | 4,796,564 | +0.24(+1.00%) |
Mar 02, 2022 | 24.30 | 24.55 | 24.04 | 24.47 | 3,541,498 | +0.58(+2.44%) |
Mar 01, 2022 | 23.59 | 23.95 | 23.51 | 23.89 | 5,018,930 | +0.90(+3.90%) |
Feb 28, 2022 | 22.88 | 23.02 | 22.85 | 22.99 | 4,109,271 | +0.32(+1.42%) |
Feb 25, 2022 | 22.79 | 22.67 | 22.48 | 22.67 | 13,373,054 | -0.34(-1.47%) |
Feb 24, 2022 | 23.69 | 23.86 | 22.82 | 23.01 | 8,183,631 | +0.15(+0.65%) |
Feb 23, 2022 | 22.74 | 22.92 | 22.70 | 22.86 | 3,157,458 | +0.17(+0.73%) |
Feb 22, 2022 | 22.75 | 22.82 | 22.62 | 22.69 | 3,216,854 | +0.29(+1.28%) |
Feb 18, 2022 | 22.41 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 22.34 | 22.44 | 22.26 | 22.36 | 1,250,216 | +0.12(+0.55%) |
Feb 16, 2022 | 22.26 | 22.44 | 22.21 | 22.24 | 1,421,408 | +0.15(+0.67%) |
Feb 15, 2022 | 22.08 | 22.15 | 21.97 | 22.09 | 1,405,770 | -0.21(-0.94%) |
Feb 14, 2022 | 22.08 | 22.36 | 22.05 | 22.30 | 1,452,946 | +0.05(+0.23%) |
Feb 11, 2022 | 22.02 | 22.29 | 21.98 | 22.25 | 2,461,697 | +0.19(+0.87%) |
Feb 10, 2022 | 22.18 | 22.44 | 22.02 | 22.06 | 2,738,615 | -0.10(-0.43%) |
Feb 09, 2022 | 22.00 | 22.21 | 21.99 | 22.15 | 1,370,154 | +0.21(+0.95%) |
Feb 08, 2022 | 21.95 | 21.98 | 21.87 | 21.94 | 1,458,934 | -0.09(-0.40%) |
Feb 07, 2022 | 22.01 | 22.06 | 21.95 | 22.03 | 1,013,195 | +0.04(+0.20%) |
Feb 04, 2022 | 21.93 | 22.07 | 21.92 | 21.99 | 1,190,309 | +0.07(+0.32%) |
Feb 03, 2022 | 21.72 | 21.97 | 21.92 | 1,738,955 | -0.03(-0.16%) | |
Feb 02, 2022 | 21.94 | 21.96 | 21.79 | 21.95 | 1,709,084 | +0.13(+0.60%) |
Feb 01, 2022 | 21.64 | 21.83 | 21.61 | 21.82 | 926,852 | +0.36(+1.66%) |
Jan 28, 2022 | 21.49 | 21.54 | 21.38 | 21.47 | 843,630 | +0.12(+0.57%) |
Jan 27, 2022 | 21.30 | 21.35 | 21.18 | 21.34 | 990,064 | +0.09(+0.41%) |
Jan 26, 2022 | 21.42 | 21.43 | 21.19 | 21.26 | 774,063 | +0.13(+0.62%) |
Jan 25, 2022 | 20.96 | 21.16 | 20.94 | 21.13 | 1,202,221 | +0.10(+0.50%) |
Jan 24, 2022 | 20.94 | 21.07 | 20.78 | 21.02 | 1,621,391 | -0.11(-0.54%) |
Jan 21, 2022 | 21.22 | 21.23 | 21.10 | 21.14 | 902,503 | -0.04(-0.21%) |
Jan 20, 2022 | 21.19 | 21.37 | 21.16 | 21.18 | 927,727 | +0.02(+0.08%) |
Jan 19, 2022 | 21.13 | 21.27 | 21.10 | 21.16 | 1,131,009 | +0.24(+1.16%) |
Jan 18, 2022 | 20.87 | 20.95 | 20.83 | 20.92 | 943,682 | +0.05(+0.25%) |
Jan 14, 2022 | 20.87 | 0 | +0.20(+0.97%) | |||
Jan 13, 2022 | 20.85 | 20.85 | 20.63 | 20.67 | 1,139,215 | -0.21(-1.00%) |
Jan 12, 2022 | 20.79 | 20.96 | 20.77 | 20.87 | 1,315,367 | +0.20(+0.97%) |
Jan 11, 2022 | 20.41 | 20.69 | 20.34 | 20.67 | 807,085 | +0.34(+1.67%) |
Jan 10, 2022 | 20.62 | 20.62 | 20.26 | 20.34 | 998,506 | -0.03(-0.13%) |
Jan 07, 2022 | 20.37 | 20.41 | 20.27 | 20.36 | 551,073 | +0.07(+0.34%) |
Jan 06, 2022 | 20.25 | 20.32 | 20.20 | 20.29 | 1,051,579 | +0.03(+0.13%) |
Jan 05, 2022 | 20.33 | 20.42 | 20.23 | 20.27 | 1,354,443 | -0.05(-0.26%) |
Jan 04, 2022 | 20.21 | 20.37 | 20.20 | 20.32 | 1,407,435 | +0.21(+1.04%) |