Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.42 | 21.66 | 21.14 | 21.14 | 13,539,406 | -0.28(-1.29%) |
Mar 30, 2022 | 21.25 | 21.50 | 21.25 | 21.42 | 16,150,180 | +0.28(+1.30%) |
Mar 29, 2022 | 20.46 | 21.18 | 20.35 | 21.14 | 24,982,496 | +0.26(+1.24%) |
Mar 28, 2022 | 20.78 | 20.96 | 20.63 | 20.88 | 21,932,550 | -0.27(-1.26%) |
Mar 25, 2022 | 20.94 | 21.23 | 20.84 | 21.15 | 19,699,558 | +0.03(+0.16%) |
Mar 24, 2022 | 21.33 | 21.51 | 21.04 | 21.12 | 20,571,338 | -0.06(-0.28%) |
Mar 23, 2022 | 21.03 | 21.20 | 20.82 | 21.18 | 19,719,672 | +0.29(+1.40%) |
Mar 22, 2022 | 20.92 | 21.02 | 20.55 | 20.88 | 18,932,938 | -0.06(-0.29%) |
Mar 21, 2022 | 20.60 | 21.20 | 20.58 | 20.95 | 24,761,082 | +0.37(+1.80%) |
Mar 18, 2022 | 20.77 | 20.82 | 20.45 | 20.57 | 42,290,816 | -0.18(-0.87%) |
Mar 17, 2022 | 20.60 | 21.15 | 20.57 | 20.76 | 26,512,168 | +0.41(+1.99%) |
Mar 16, 2022 | 20.32 | 20.63 | 20.00 | 20.35 | 27,812,974 | -0.14(-0.67%) |
Mar 15, 2022 | 19.66 | 20.72 | 19.66 | 20.49 | 30,426,900 | +0.11(+0.55%) |
Mar 14, 2022 | 20.47 | 20.70 | 20.15 | 20.38 | 26,831,442 | -0.61(-2.92%) |
Mar 11, 2022 | 20.45 | 21.18 | 20.24 | 20.99 | 23,088,680 | -0.12(-0.57%) |
Mar 10, 2022 | 21.05 | 20.92 | 21.11 | 31,397,748 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.45 | 21.23 | 20.17 | 20.97 | 45,416,424 | -0.89(-4.06%) |
Mar 08, 2022 | 21.63 | 22.47 | 21.10 | 21.86 | 77,963,496 | +0.43(+2.01%) |
Mar 07, 2022 | 21.01 | 21.53 | 20.63 | 21.43 | 45,376,700 | +0.57(+2.73%) |
Mar 04, 2022 | 20.45 | 21.10 | 20.32 | 20.86 | 41,649,400 | +0.54(+2.67%) |
Mar 03, 2022 | 19.93 | 20.43 | 19.93 | 20.32 | 27,727,218 | +0.36(+1.81%) |
Mar 02, 2022 | 19.68 | 20.13 | 19.53 | 19.95 | 27,014,030 | -0.27(-1.32%) |
Mar 01, 2022 | 19.61 | 20.26 | 19.59 | 20.22 | 37,196,744 | +0.77(+3.94%) |
Feb 28, 2022 | 19.72 | 19.75 | 19.25 | 19.45 | 27,677,508 | +0.01(+0.04%) |
Feb 25, 2022 | 19.10 | 19.50 | 19.15 | 19.45 | 26,106,294 | +0.21(+1.11%) |
Feb 24, 2022 | 20.01 | 20.13 | 18.85 | 19.23 | 62,564,768 | -0.25(-1.27%) |
Feb 23, 2022 | 19.37 | 19.78 | 19.37 | 19.48 | 27,875,822 | +0.05(+0.26%) |
Feb 22, 2022 | 19.76 | 20.00 | 19.25 | 19.43 | 34,933,832 | -0.32(-1.60%) |
Feb 18, 2022 | 19.74 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.23 | 20.03 | 19.12 | 19.82 | 54,704,268 | +0.85(+4.50%) |
Feb 16, 2022 | 18.04 | 19.16 | 18.03 | 18.97 | 48,862,424 | +1.32(+7.49%) |
Feb 15, 2022 | 17.48 | 17.70 | 17.31 | 17.65 | 26,124,234 | -0.35(-1.94%) |
Feb 14, 2022 | 17.69 | 18.09 | 17.67 | 18.00 | 44,531,132 | +0.35(+1.98%) |
Feb 11, 2022 | 16.51 | 17.81 | 16.46 | 17.65 | 37,671,108 | +1.18(+7.15%) |
Feb 10, 2022 | 16.78 | 16.96 | 16.42 | 16.47 | 18,148,288 | -0.37(-2.18%) |
Feb 09, 2022 | 16.97 | 17.04 | 16.81 | 16.83 | 13,364,528 | -0.08(-0.45%) |
Feb 08, 2022 | 16.74 | 16.91 | 16.67 | 16.91 | 16,090,035 | +0.20(+1.23%) |
Feb 07, 2022 | 16.50 | 16.78 | 16.38 | 16.71 | 15,477,465 | +0.33(+2.03%) |
Feb 04, 2022 | 16.20 | 16.55 | 16.17 | 16.37 | 16,592,181 | +0.11(+0.68%) |
Feb 03, 2022 | 16.36 | 16.47 | 16.26 | 14,334,659 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.25 | 16.64 | 16.11 | 16.40 | 19,529,604 | +0.11(+0.68%) |
Feb 01, 2022 | 16.34 | 16.46 | 16.11 | 16.29 | 16,806,746 | -0.05(-0.31%) |
Jan 31, 2022 | 15.97 | 16.37 | 16.34 | 21,471,400 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.79 | 15.85 | 15.58 | 15.84 | 22,382,002 | -0.13(-0.80%) |
Jan 27, 2022 | 16.00 | 16.34 | 15.92 | 15.96 | 24,086,576 | -0.27(-1.68%) |
Jan 26, 2022 | 16.52 | 16.82 | 16.15 | 16.24 | 28,449,354 | -0.39(-2.36%) |
Jan 25, 2022 | 16.39 | 16.71 | 16.33 | 16.63 | 19,735,718 | +0.10(+0.62%) |
Jan 24, 2022 | 16.42 | 16.56 | 16.05 | 16.53 | 28,051,834 | +0.03(+0.16%) |
Jan 21, 2022 | 17.07 | 17.12 | 16.43 | 16.50 | 25,448,464 | -0.49(-2.86%) |
Jan 20, 2022 | 17.18 | 17.32 | 16.97 | 16.99 | 23,911,348 | -0.22(-1.29%) |
Jan 19, 2022 | 16.05 | 17.27 | 16.01 | 17.21 | 42,342,964 | +1.37(+8.67%) |
Jan 18, 2022 | 15.84 | 16.08 | 15.76 | 15.84 | 15,451,849 | -0.10(-0.64%) |
Jan 14, 2022 | 15.94 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.33 | 16.46 | 16.05 | 16.07 | 13,976,540 | -0.32(-1.93%) |
Jan 12, 2022 | 16.14 | 16.42 | 16.02 | 16.38 | 22,992,074 | +0.29(+1.80%) |
Jan 11, 2022 | 15.93 | 16.11 | 15.79 | 16.09 | 16,123,920 | +0.20(+1.29%) |
Jan 10, 2022 | 15.41 | 15.90 | 15.39 | 15.89 | 23,106,868 | +0.44(+2.87%) |
Jan 07, 2022 | 15.44 | 15.55 | 15.30 | 15.44 | 14,986,792 | +0.07(+0.44%) |
Jan 06, 2022 | 15.60 | 15.62 | 15.35 | 15.38 | 24,679,606 | -0.47(-2.96%) |
Jan 05, 2022 | 16.16 | 16.30 | 15.82 | 15.85 | 23,732,160 | -0.14(-0.85%) |
Jan 04, 2022 | 15.87 | 16.14 | 15.83 | 15.98 | 16,629,418 | +0.16(+1.02%) |