Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 20.97 | 21.73 | 20.76 | 21.48 | 5,288,990 | +0.57(+2.73%) |
Mar 30, 2022 | 22.00 | 22.00 | 20.69 | 20.91 | 2,778,408 | -1.11(-5.04%) |
Mar 29, 2022 | 21.40 | 22.13 | 21.07 | 22.02 | 2,869,579 | +0.53(+2.47%) |
Mar 28, 2022 | 20.88 | 21.79 | 20.52 | 21.49 | 2,641,462 | +0.48(+2.28%) |
Mar 25, 2022 | 21.34 | 21.44 | 20.38 | 21.01 | 2,041,540 | -0.45(-2.10%) |
Mar 24, 2022 | 21.00 | 21.48 | 20.76 | 21.46 | 2,190,097 | +0.51(+2.43%) |
Mar 23, 2022 | 20.59 | 21.67 | 20.50 | 20.95 | 2,198,871 | -0.09(-0.43%) |
Mar 22, 2022 | 20.34 | 21.78 | 20.31 | 21.04 | 3,100,033 | +0.61(+2.99%) |
Mar 21, 2022 | 20.40 | 20.94 | 19.89 | 20.43 | 1,952,400 | -0.10(-0.49%) |
Mar 18, 2022 | 20.41 | 20.98 | 20.16 | 20.53 | 4,863,907 | -0.01(-0.05%) |
Mar 17, 2022 | 20.01 | 20.64 | 19.77 | 20.54 | 3,321,304 | +0.34(+1.68%) |
Mar 16, 2022 | 19.30 | 20.20 | 19.05 | 20.20 | 4,176,696 | +1.05(+5.48%) |
Mar 15, 2022 | 18.49 | 19.80 | 17.52 | 19.15 | 4,476,084 | +0.47(+2.54%) |
Mar 14, 2022 | 20.44 | 20.44 | 18.35 | 18.68 | 5,110,610 | -1.82(-8.90%) |
Mar 11, 2022 | 21.08 | 21.95 | 20.23 | 20.50 | 4,082,779 | -0.39(-1.87%) |
Mar 10, 2022 | 20.75 | 20.98 | 19.74 | 20.89 | 3,777,027 | +0.02(+0.10%) |
Mar 09, 2022 | 20.43 | 21.11 | 19.25 | 20.87 | 6,056,285 | +0.21(+1.02%) |
Mar 08, 2022 | 17.91 | 21.39 | 17.90 | 20.66 | 16,485,760 | +3.26(+18.74%) |
Mar 07, 2022 | 17.30 | 18.15 | 17.08 | 17.40 | 4,142,646 | +0.58(+3.45%) |
Mar 04, 2022 | 17.03 | 17.83 | 16.57 | 16.82 | 3,975,131 | -0.24(-1.41%) |
Mar 03, 2022 | 17.80 | 17.84 | 16.96 | 17.06 | 2,220,483 | -0.66(-3.72%) |
Mar 02, 2022 | 17.92 | 17.98 | 16.82 | 17.72 | 3,680,793 | -0.28(-1.56%) |
Mar 01, 2022 | 18.00 | 18.29 | 17.56 | 18.00 | 4,696,119 | +0.07(+0.39%) |
Feb 28, 2022 | 17.36 | 18.20 | 17.31 | 17.93 | 4,681,950 | +1.12(+6.66%) |
Feb 25, 2022 | 16.80 | 17.04 | 16.42 | 16.81 | 4,019,109 | -0.08(-0.47%) |
Feb 24, 2022 | 14.08 | 16.93 | 14.00 | 16.89 | 4,929,703 | +2.05(+13.81%) |
Feb 23, 2022 | 15.20 | 15.36 | 14.72 | 14.84 | 3,256,582 | -0.15(-1.00%) |
Feb 22, 2022 | 15.22 | 15.71 | 14.89 | 14.99 | 2,847,155 | -0.70(-4.46%) |
Feb 18, 2022 | 15.69 | 0 | -0.64(-3.92%) | |||
Feb 17, 2022 | 16.15 | 17.37 | 15.78 | 16.33 | 4,421,353 | -0.50(-2.97%) |
Feb 16, 2022 | 16.96 | 17.19 | 16.54 | 16.83 | 3,314,975 | -0.26(-1.52%) |
Feb 15, 2022 | 16.51 | 17.18 | 16.45 | 17.09 | 3,434,954 | +1.26(+7.96%) |
Feb 14, 2022 | 15.99 | 16.48 | 15.64 | 15.83 | 2,967,198 | -0.32(-1.98%) |
Feb 11, 2022 | 16.77 | 17.23 | 15.97 | 16.15 | 3,032,044 | -0.62(-3.70%) |
Feb 10, 2022 | 16.81 | 17.69 | 16.62 | 16.77 | 3,315,757 | -0.39(-2.27%) |
Feb 09, 2022 | 17.10 | 17.29 | 16.33 | 17.16 | 4,587,148 | +1.06(+6.58%) |
Feb 08, 2022 | 15.70 | 16.11 | 15.54 | 16.10 | 2,503,641 | +0.48(+3.07%) |
Feb 07, 2022 | 15.86 | 16.27 | 15.38 | 15.62 | 2,249,266 | -0.24(-1.51%) |
Feb 04, 2022 | 15.21 | 16.01 | 15.10 | 15.86 | 2,719,252 | +0.77(+5.10%) |
Feb 03, 2022 | 15.28 | 14.79 | 15.09 | 3,972,658 | -0.67(-4.25%) | |
Feb 02, 2022 | 16.74 | 16.75 | 15.61 | 15.76 | 2,411,151 | -0.79(-4.77%) |
Feb 01, 2022 | 16.78 | 17.00 | 16.23 | 16.55 | 2,540,803 | -0.23(-1.37%) |
Jan 31, 2022 | 15.47 | 16.79 | 16.78 | 4,785,471 | +1.45(+9.46%) | |
Jan 28, 2022 | 15.14 | 15.48 | 14.57 | 15.33 | 3,380,699 | +0.21(+1.39%) |
Jan 27, 2022 | 16.35 | 16.40 | 15.09 | 15.12 | 2,999,446 | -0.87(-5.44%) |
Jan 26, 2022 | 16.85 | 17.35 | 15.88 | 15.99 | 4,116,820 | -0.29(-1.78%) |
Jan 25, 2022 | 16.23 | 16.76 | 15.96 | 16.28 | 3,432,277 | -0.43(-2.57%) |
Jan 24, 2022 | 14.70 | 16.78 | 14.32 | 16.71 | 7,110,697 | +0.92(+5.79%) |
Jan 21, 2022 | 18.11 | 18.43 | 15.70 | 15.79 | 11,419,261 | -3.22(-16.96%) |
Jan 20, 2022 | 19.33 | 20.18 | 19.00 | 19.02 | 2,771,048 | +0.10(+0.53%) |
Jan 19, 2022 | 19.39 | 19.73 | 18.89 | 18.92 | 2,550,394 | -0.42(-2.17%) |
Jan 18, 2022 | 19.55 | 20.13 | 19.31 | 19.34 | 2,625,176 | -0.82(-4.07%) |
Jan 14, 2022 | 20.16 | 0 | +0.05(+0.25%) | |||
Jan 13, 2022 | 21.04 | 21.49 | 20.04 | 20.11 | 2,952,795 | -0.27(-1.32%) |
Jan 12, 2022 | 20.58 | 21.25 | 20.36 | 20.38 | 2,880,599 | +0.07(+0.34%) |
Jan 11, 2022 | 19.62 | 20.47 | 19.38 | 20.31 | 2,764,832 | +0.69(+3.52%) |
Jan 10, 2022 | 19.08 | 19.64 | 18.63 | 19.62 | 2,294,350 | +0.24(+1.24%) |
Jan 07, 2022 | 19.21 | 20.03 | 19.03 | 19.38 | 2,508,665 | +0.23(+1.20%) |
Jan 06, 2022 | 19.80 | 19.86 | 18.55 | 19.15 | 4,642,548 | -0.63(-3.19%) |
Jan 05, 2022 | 21.38 | 21.47 | 19.68 | 19.78 | 4,304,528 | -1.75(-8.13%) |
Jan 04, 2022 | 22.35 | 22.35 | 20.64 | 21.53 | 3,730,733 | -0.02(-0.09%) |