Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.27 | 22.55 | 22.24 | 22.25 | 5,812,963 | -0.22(-1.00%) |
Mar 30, 2022 | 22.25 | 22.50 | 22.19 | 22.47 | 6,463,866 | +0.26(+1.16%) |
Mar 29, 2022 | 21.79 | 22.23 | 21.72 | 22.21 | 7,570,228 | +0.21(+0.94%) |
Mar 28, 2022 | 21.82 | 22.07 | 21.57 | 22.00 | 7,215,543 | +0.05(+0.24%) |
Mar 25, 2022 | 21.76 | 22.05 | 21.71 | 21.95 | 7,528,093 | +0.21(+0.95%) |
Mar 24, 2022 | 21.55 | 21.80 | 21.42 | 21.75 | 7,195,911 | +0.21(+0.96%) |
Mar 23, 2022 | 21.20 | 21.55 | 21.20 | 21.54 | 5,892,803 | +0.38(+1.79%) |
Mar 22, 2022 | 21.22 | 21.29 | 21.06 | 21.16 | 5,489,928 | -0.01(-0.04%) |
Mar 21, 2022 | 21.06 | 21.30 | 21.03 | 21.17 | 5,127,282 | +0.37(+1.78%) |
Mar 18, 2022 | 20.94 | 21.07 | 20.69 | 20.80 | 8,502,369 | -0.14(-0.66%) |
Mar 17, 2022 | 20.98 | 21.08 | 20.78 | 20.94 | 6,224,413 | +0.15(+0.71%) |
Mar 16, 2022 | 20.77 | 20.98 | 20.51 | 20.79 | 7,260,880 | -0.05(-0.25%) |
Mar 15, 2022 | 20.69 | 20.92 | 20.30 | 20.84 | 9,320,284 | -0.34(-1.63%) |
Mar 14, 2022 | 21.52 | 21.64 | 20.97 | 21.19 | 9,772,316 | -0.55(-2.54%) |
Mar 11, 2022 | 21.88 | 22.02 | 21.60 | 21.74 | 6,984,461 | -0.28(-1.25%) |
Mar 10, 2022 | 21.76 | 22.04 | 22.01 | 6,018,463 | +0.31(+1.43%) | |
Mar 09, 2022 | 21.60 | 22.10 | 21.57 | 21.70 | 8,148,167 | -0.31(-1.41%) |
Mar 08, 2022 | 22.02 | 22.32 | 21.50 | 22.01 | 21,822,148 | +0.16(+0.71%) |
Mar 07, 2022 | 22.02 | 22.11 | 21.59 | 21.86 | 10,500,464 | -0.06(-0.28%) |
Mar 04, 2022 | 21.55 | 21.96 | 21.43 | 21.92 | 9,951,632 | +0.34(+1.56%) |
Mar 03, 2022 | 21.46 | 21.78 | 21.32 | 21.58 | 8,304,041 | +0.06(+0.28%) |
Mar 02, 2022 | 21.30 | 21.71 | 21.22 | 21.52 | 10,040,016 | +0.29(+1.38%) |
Mar 01, 2022 | 21.12 | 21.35 | 21.02 | 21.23 | 8,375,644 | +0.18(+0.86%) |
Feb 28, 2022 | 20.42 | 21.13 | 20.35 | 21.05 | 11,249,745 | +0.53(+2.61%) |
Feb 25, 2022 | 20.26 | 20.65 | 19.68 | 20.51 | 7,546,174 | +0.41(+2.01%) |
Feb 24, 2022 | 20.16 | 20.23 | 19.61 | 20.11 | 9,848,509 | -0.07(-0.34%) |
Feb 23, 2022 | 20.06 | 20.28 | 20.02 | 20.18 | 6,547,566 | +0.18(+0.91%) |
Feb 22, 2022 | 20.41 | 20.43 | 19.68 | 20.00 | 9,411,445 | -0.25(-1.23%) |
Feb 18, 2022 | 20.25 | 0 | -0.23(-1.14%) | |||
Feb 17, 2022 | 20.60 | 20.77 | 20.45 | 20.48 | 4,520,347 | -0.20(-0.96%) |
Feb 16, 2022 | 20.77 | 20.99 | 20.59 | 20.68 | 4,899,132 | -0.03(-0.13%) |
Feb 15, 2022 | 20.69 | 20.80 | 20.54 | 20.70 | 5,697,482 | -0.11(-0.54%) |
Feb 14, 2022 | 21.23 | 21.31 | 20.76 | 20.82 | 8,752,359 | -0.46(-2.15%) |
Feb 11, 2022 | 21.05 | 21.33 | 20.91 | 21.27 | 12,713,689 | +0.52(+2.49%) |
Feb 10, 2022 | 20.95 | 21.23 | 20.63 | 20.76 | 8,312,992 | -0.21(-0.99%) |
Feb 09, 2022 | 20.85 | 21.13 | 20.81 | 20.96 | 7,779,704 | +0.19(+0.91%) |
Feb 08, 2022 | 20.79 | 20.89 | 20.63 | 20.77 | 6,416,006 | -0.05(-0.25%) |
Feb 07, 2022 | 20.69 | 21.00 | 20.54 | 20.82 | 9,282,428 | +0.14(+0.67%) |
Feb 04, 2022 | 20.69 | 20.78 | 20.50 | 20.69 | 6,401,952 | +0.09(+0.46%) |
Feb 03, 2022 | 20.58 | 20.72 | 20.59 | 6,295,396 | -0.04(-0.21%) | |
Feb 02, 2022 | 20.58 | 20.66 | 20.34 | 20.63 | 11,369,153 | +0.13(+0.63%) |
Feb 01, 2022 | 20.06 | 20.55 | 19.75 | 20.51 | 9,525,586 | +0.13(+0.63%) |
Jan 31, 2022 | 20.39 | 20.58 | 20.38 | 9,148,331 | -0.02(-0.08%) | |
Jan 28, 2022 | 20.38 | 20.47 | 20.23 | 20.39 | 8,280,376 | -0.15(-0.73%) |
Jan 27, 2022 | 20.76 | 20.87 | 20.40 | 20.54 | 9,325,192 | -0.13(-0.61%) |
Jan 26, 2022 | 20.67 | 21.01 | 20.52 | 20.67 | 12,843,984 | +0.22(+1.07%) |
Jan 25, 2022 | 20.02 | 20.54 | 19.81 | 20.45 | 10,225,936 | +0.46(+2.28%) |
Jan 24, 2022 | 19.78 | 20.07 | 19.54 | 19.99 | 14,847,953 | -0.13(-0.63%) |
Jan 21, 2022 | 20.16 | 20.38 | 19.95 | 20.12 | 10,020,351 | -0.20(-1.00%) |
Jan 20, 2022 | 20.42 | 20.67 | 20.32 | 20.32 | 6,900,236 | -0.07(-0.33%) |
Jan 19, 2022 | 20.54 | 20.54 | 20.08 | 20.39 | 8,396,751 | -0.01(-0.04%) |
Jan 18, 2022 | 20.32 | 20.59 | 20.25 | 20.40 | 11,182,686 | +0.12(+0.58%) |
Jan 14, 2022 | 20.28 | 0 | +0.14(+0.67%) | |||
Jan 13, 2022 | 20.39 | 20.43 | 20.14 | 20.15 | 8,607,122 | -0.21(-1.04%) |
Jan 12, 2022 | 20.32 | 20.44 | 20.15 | 20.36 | 8,289,075 | +0.14(+0.67%) |
Jan 11, 2022 | 20.21 | 20.33 | 20.07 | 20.22 | 9,735,500 | +0.30(+1.53%) |
Jan 10, 2022 | 19.92 | 20.04 | 19.52 | 19.92 | 13,139,312 | +0.14(+0.68%) |
Jan 07, 2022 | 19.66 | 19.80 | 19.48 | 19.78 | 7,789,417 | +0.11(+0.56%) |
Jan 06, 2022 | 19.75 | 19.82 | 19.43 | 19.67 | 7,227,618 | +0.33(+1.70%) |
Jan 05, 2022 | 19.62 | 19.74 | 19.33 | 19.34 | 7,662,895 | -0.06(-0.31%) |
Jan 04, 2022 | 19.34 | 19.49 | 19.24 | 19.40 | 8,561,354 | +0.26(+1.37%) |