Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 23.76 | 24.44 | 23.67 | 23.84 | 1,510,118 | -0.19(-0.81%) |
Mar 30, 2022 | 24.10 | 24.57 | 23.94 | 24.03 | 1,357,997 | +0.07(+0.28%) |
Mar 29, 2022 | 22.86 | 24.07 | 22.47 | 23.96 | 1,272,304 | +0.60(+2.58%) |
Mar 28, 2022 | 23.72 | 23.72 | 22.96 | 23.36 | 1,035,927 | -0.88(-3.62%) |
Mar 25, 2022 | 23.70 | 24.30 | 23.63 | 24.23 | 1,578,164 | +0.48(+2.01%) |
Mar 24, 2022 | 23.17 | 23.79 | 23.01 | 23.76 | 2,897,695 | +0.69(+3.00%) |
Mar 23, 2022 | 23.89 | 24.10 | 23.02 | 23.07 | 2,142,294 | -0.50(-2.11%) |
Mar 22, 2022 | 24.12 | 24.52 | 23.37 | 23.56 | 1,433,149 | -0.58(-2.42%) |
Mar 21, 2022 | 24.34 | 25.04 | 23.98 | 24.15 | 1,172,783 | +0.27(+1.14%) |
Mar 18, 2022 | 23.95 | 24.01 | 23.38 | 23.87 | 3,759,074 | -0.19(-0.81%) |
Mar 17, 2022 | 23.94 | 24.45 | 23.68 | 24.07 | 2,616,464 | +0.56(+2.36%) |
Mar 16, 2022 | 23.06 | 23.99 | 22.62 | 23.51 | 2,347,231 | +0.63(+2.77%) |
Mar 15, 2022 | 23.18 | 24.05 | 22.80 | 22.88 | 1,430,194 | -1.19(-4.94%) |
Mar 14, 2022 | 24.54 | 24.54 | 23.49 | 24.07 | 1,993,191 | -0.60(-2.45%) |
Mar 11, 2022 | 24.37 | 25.27 | 24.37 | 24.67 | 1,847,371 | -0.32(-1.29%) |
Mar 10, 2022 | 24.30 | 25.25 | 24.02 | 24.99 | 1,948,832 | +1.01(+4.22%) |
Mar 09, 2022 | 22.87 | 24.03 | 22.65 | 23.98 | 2,695,516 | +0.05(+0.20%) |
Mar 08, 2022 | 23.97 | 26.27 | 23.47 | 23.93 | 4,240,777 | +1.14(+5.00%) |
Mar 07, 2022 | 21.30 | 23.63 | 21.19 | 22.79 | 3,643,309 | +1.99(+9.55%) |
Mar 04, 2022 | 20.89 | 21.25 | 20.48 | 20.81 | 1,591,320 | -0.34(-1.61%) |
Mar 03, 2022 | 20.84 | 21.23 | 20.47 | 21.15 | 1,366,388 | +0.02(+0.09%) |
Mar 02, 2022 | 20.85 | 21.39 | 20.71 | 21.13 | 1,750,078 | +0.88(+4.33%) |
Mar 01, 2022 | 21.15 | 21.30 | 19.79 | 20.25 | 2,047,120 | -0.59(-2.85%) |
Feb 28, 2022 | 20.42 | 20.96 | 20.34 | 20.85 | 2,100,986 | +0.25(+1.23%) |
Feb 25, 2022 | 20.81 | 20.62 | 19.95 | 20.59 | 2,107,455 | +0.03(+0.14%) |
Feb 24, 2022 | 20.62 | 20.92 | 19.36 | 20.56 | 2,685,809 | +0.61(+3.07%) |
Feb 23, 2022 | 20.34 | 20.57 | 19.76 | 19.95 | 1,831,615 | -0.34(-1.68%) |
Feb 22, 2022 | 20.88 | 20.99 | 19.87 | 20.29 | 2,648,516 | +0.05(+0.24%) |
Feb 18, 2022 | 20.24 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 20.92 | 21.11 | 19.72 | 20.01 | 2,710,915 | -1.16(-5.47%) |
Feb 16, 2022 | 21.28 | 21.74 | 20.90 | 21.17 | 2,989,630 | +0.10(+0.46%) |
Feb 15, 2022 | 20.54 | 21.32 | 20.38 | 21.07 | 2,989,001 | +0.02(+0.09%) |
Feb 14, 2022 | 22.14 | 22.19 | 20.99 | 21.05 | 2,908,993 | -1.12(-5.05%) |
Feb 11, 2022 | 21.82 | 22.43 | 21.21 | 22.17 | 3,766,501 | +0.05(+0.22%) |
Feb 10, 2022 | 23.21 | 24.22 | 21.64 | 22.12 | 4,297,165 | -1.69(-7.11%) |
Feb 09, 2022 | 23.23 | 24.09 | 23.05 | 23.82 | 1,398,469 | +0.65(+2.82%) |
Feb 08, 2022 | 23.21 | 23.55 | 22.73 | 23.16 | 1,760,805 | -0.07(-0.29%) |
Feb 07, 2022 | 22.91 | 23.63 | 21.92 | 23.23 | 1,156,636 | +0.05(+0.21%) |
Feb 04, 2022 | 22.73 | 23.43 | 22.44 | 23.18 | 1,629,842 | +0.65(+2.90%) |
Feb 03, 2022 | 22.65 | 22.33 | 22.53 | 1,018,113 | -0.39(-1.70%) | |
Feb 02, 2022 | 22.97 | 23.23 | 22.25 | 22.92 | 1,464,967 | -0.28(-1.22%) |
Feb 01, 2022 | 21.82 | 23.27 | 21.67 | 23.20 | 2,059,906 | +1.39(+6.38%) |
Jan 31, 2022 | 20.73 | 21.81 | 2,802,551 | -0.41(-1.84%) | ||
Jan 28, 2022 | 22.45 | 22.88 | 21.52 | 22.22 | 1,528,809 | -0.55(-2.39%) |
Jan 27, 2022 | 24.14 | 24.14 | 22.04 | 22.76 | 1,909,895 | -0.37(-1.60%) |
Jan 26, 2022 | 23.54 | 23.93 | 22.64 | 23.13 | 1,283,765 | +0.00(+0.00%) |
Jan 25, 2022 | 21.93 | 23.21 | 21.03 | 23.13 | 1,738,840 | +1.05(+4.76%) |
Jan 24, 2022 | 20.81 | 22.18 | 20.33 | 22.08 | 2,097,806 | +0.28(+1.29%) |
Jan 21, 2022 | 22.29 | 24.52 | 21.49 | 21.80 | 1,733,871 | -0.81(-3.57%) |
Jan 20, 2022 | 22.91 | 23.77 | 22.58 | 22.61 | 1,339,409 | -0.52(-2.23%) |
Jan 19, 2022 | 24.32 | 24.32 | 22.80 | 23.12 | 1,114,734 | -0.56(-2.38%) |
Jan 18, 2022 | 24.28 | 24.58 | 23.50 | 23.69 | 1,330,759 | -0.23(-0.98%) |
Jan 14, 2022 | 23.92 | 0 | +1.16(+5.09%) | |||
Jan 13, 2022 | 22.99 | 23.49 | 22.58 | 22.76 | 1,080,881 | -0.16(-0.68%) |
Jan 12, 2022 | 23.14 | 23.14 | 22.48 | 22.92 | 1,274,597 | +0.23(+1.03%) |
Jan 11, 2022 | 22.14 | 23.06 | 21.69 | 22.69 | 2,514,306 | +0.58(+2.64%) |
Jan 10, 2022 | 22.21 | 22.54 | 21.64 | 22.10 | 1,241,671 | -0.19(-0.83%) |
Jan 07, 2022 | 22.10 | 22.53 | 21.99 | 22.29 | 1,660,524 | +0.17(+0.75%) |
Jan 06, 2022 | 21.89 | 22.25 | 21.34 | 22.12 | 1,434,192 | +0.88(+4.12%) |
Jan 05, 2022 | 22.22 | 22.29 | 21.13 | 21.25 | 1,599,473 | -0.56(-2.59%) |
Jan 04, 2022 | 21.32 | 22.09 | 21.20 | 21.81 | 1,239,357 | +0.70(+3.32%) |