Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.92 | 23.19 | 22.61 | 22.62 | 2,252,082 | -0.25(-1.09%) |
Mar 30, 2022 | 22.62 | 22.97 | 22.55 | 22.87 | 2,341,977 | +0.44(+1.96%) |
Mar 29, 2022 | 21.63 | 22.46 | 21.46 | 22.43 | 3,241,685 | +0.27(+1.21%) |
Mar 28, 2022 | 22.46 | 22.66 | 22.06 | 22.16 | 2,399,805 | -0.90(-3.89%) |
Mar 25, 2022 | 22.76 | 23.09 | 22.57 | 23.06 | 3,283,461 | -0.23(-0.98%) |
Mar 24, 2022 | 23.73 | 24.13 | 23.23 | 23.29 | 4,818,864 | +0.12(+0.54%) |
Mar 23, 2022 | 22.58 | 23.18 | 22.36 | 23.16 | 4,884,575 | +0.86(+3.85%) |
Mar 22, 2022 | 22.67 | 22.67 | 21.98 | 22.30 | 2,496,946 | -0.38(-1.68%) |
Mar 21, 2022 | 22.30 | 23.00 | 22.27 | 22.69 | 2,686,248 | +0.32(+1.41%) |
Mar 18, 2022 | 22.73 | 22.86 | 22.24 | 22.37 | 8,438,170 | -0.44(-1.93%) |
Mar 17, 2022 | 22.87 | 23.52 | 22.38 | 22.81 | 5,869,506 | +0.54(+2.44%) |
Mar 16, 2022 | 22.71 | 23.04 | 21.75 | 22.27 | 7,593,841 | -0.50(-2.18%) |
Mar 15, 2022 | 22.13 | 23.10 | 22.09 | 22.76 | 5,452,543 | -0.34(-1.49%) |
Mar 14, 2022 | 23.45 | 23.65 | 22.68 | 23.11 | 3,925,241 | -1.27(-5.21%) |
Mar 11, 2022 | 23.82 | 24.54 | 23.61 | 24.38 | 3,942,719 | -0.15(-0.62%) |
Mar 10, 2022 | 24.18 | 24.53 | 5,743,775 | +0.70(+2.95%) | ||
Mar 09, 2022 | 23.11 | 23.90 | 22.95 | 23.83 | 5,387,945 | -0.63(-2.56%) |
Mar 08, 2022 | 24.95 | 25.59 | 23.62 | 24.45 | 7,698,507 | +0.20(+0.82%) |
Mar 07, 2022 | 25.15 | 25.20 | 23.74 | 24.25 | 7,026,419 | +0.46(+1.91%) |
Mar 04, 2022 | 22.87 | 24.11 | 22.87 | 23.80 | 5,157,243 | +1.16(+5.12%) |
Mar 03, 2022 | 22.74 | 22.88 | 22.26 | 22.64 | 4,049,554 | -0.15(-0.67%) |
Mar 02, 2022 | 23.13 | 23.27 | 22.43 | 22.79 | 3,829,250 | -0.68(-2.91%) |
Mar 01, 2022 | 22.83 | 23.54 | 22.71 | 23.47 | 5,094,019 | +1.41(+6.41%) |
Feb 28, 2022 | 21.92 | 22.67 | 21.56 | 22.06 | 7,103,563 | +1.33(+6.41%) |
Feb 25, 2022 | 20.69 | 20.88 | 20.46 | 20.73 | 2,958,290 | -0.29(-1.40%) |
Feb 24, 2022 | 22.11 | 22.30 | 20.60 | 21.03 | 6,288,794 | -0.63(-2.89%) |
Feb 23, 2022 | 20.88 | 21.88 | 20.79 | 21.65 | 4,587,823 | +0.79(+3.78%) |
Feb 22, 2022 | 21.05 | 21.64 | 20.79 | 20.86 | 3,187,312 | -0.02(-0.09%) |
Feb 18, 2022 | 20.88 | 0 | -0.25(-1.17%) | |||
Feb 17, 2022 | 21.09 | 21.39 | 20.67 | 21.13 | 4,697,384 | +0.78(+3.82%) |
Feb 16, 2022 | 20.28 | 20.67 | 20.10 | 20.35 | 3,249,752 | +0.30(+1.51%) |
Feb 15, 2022 | 19.85 | 20.13 | 19.55 | 20.05 | 3,486,883 | -0.37(-1.81%) |
Feb 14, 2022 | 20.03 | 20.48 | 19.84 | 20.42 | 5,048,759 | +0.95(+4.88%) |
Feb 11, 2022 | 18.44 | 19.85 | 18.42 | 19.47 | 4,048,203 | +1.08(+5.89%) |
Feb 10, 2022 | 18.81 | 19.17 | 18.25 | 18.39 | 2,140,224 | -0.59(-3.10%) |
Feb 09, 2022 | 18.97 | 19.19 | 18.86 | 18.98 | 3,022,032 | -0.07(-0.35%) |
Feb 08, 2022 | 18.66 | 19.04 | 18.58 | 19.04 | 2,866,447 | +0.63(+3.40%) |
Feb 07, 2022 | 18.07 | 18.56 | 17.81 | 18.42 | 2,219,631 | +0.49(+2.75%) |
Feb 04, 2022 | 17.72 | 18.18 | 17.72 | 17.92 | 2,083,393 | +0.25(+1.40%) |
Feb 03, 2022 | 17.92 | 17.67 | 2,555,223 | -0.43(-2.36%) | ||
Feb 02, 2022 | 18.05 | 18.35 | 17.95 | 18.10 | 3,508,093 | -0.13(-0.73%) |
Feb 01, 2022 | 18.28 | 18.43 | 17.91 | 18.23 | 4,345,902 | +0.60(+3.39%) |
Jan 31, 2022 | 17.42 | 17.77 | 17.64 | 3,154,365 | +0.61(+3.57%) | |
Jan 28, 2022 | 17.09 | 17.22 | 16.88 | 17.03 | 2,527,412 | -0.32(-1.86%) |
Jan 27, 2022 | 17.49 | 17.80 | 17.26 | 17.35 | 3,216,437 | -0.79(-4.34%) |
Jan 26, 2022 | 18.99 | 19.24 | 18.04 | 18.14 | 3,235,709 | -1.20(-6.19%) |
Jan 25, 2022 | 18.87 | 19.39 | 18.71 | 19.34 | 2,205,814 | +0.44(+2.31%) |
Jan 24, 2022 | 18.90 | 19.01 | 18.35 | 18.90 | 2,847,558 | -0.32(-1.68%) |
Jan 21, 2022 | 19.76 | 19.92 | 19.11 | 19.22 | 3,054,563 | -0.42(-2.13%) |
Jan 20, 2022 | 20.16 | 20.16 | 19.56 | 19.64 | 3,353,181 | -0.09(-0.43%) |
Jan 19, 2022 | 17.92 | 19.88 | 17.86 | 19.73 | 6,512,172 | +2.15(+12.20%) |
Jan 18, 2022 | 18.18 | 18.38 | 17.52 | 17.58 | 6,068,101 | -1.44(-7.59%) |
Jan 14, 2022 | 19.02 | 0 | -0.23(-1.18%) | |||
Jan 13, 2022 | 19.55 | 19.64 | 19.20 | 19.25 | 1,900,302 | -0.51(-2.59%) |
Jan 12, 2022 | 19.51 | 19.81 | 19.25 | 19.76 | 3,534,871 | +0.42(+2.16%) |
Jan 11, 2022 | 18.66 | 19.39 | 18.53 | 19.35 | 4,196,120 | +1.20(+6.59%) |
Jan 10, 2022 | 18.05 | 18.23 | 17.74 | 18.15 | 2,699,634 | +0.02(+0.10%) |
Jan 07, 2022 | 18.12 | 18.20 | 17.91 | 18.13 | 4,309,803 | +0.16(+0.90%) |
Jan 06, 2022 | 18.07 | 18.19 | 17.82 | 17.97 | 3,647,846 | -0.51(-2.77%) |
Jan 05, 2022 | 19.06 | 19.21 | 18.45 | 18.48 | 3,108,720 | -0.23(-1.22%) |
Jan 04, 2022 | 18.97 | 19.20 | 18.64 | 18.71 | 3,205,563 | -0.34(-1.79%) |