Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.59 | 27.05 | 26.25 | 26.31 | 1,150,504 | -0.40(-1.50%) |
Mar 30, 2022 | 26.94 | 27.43 | 26.30 | 26.71 | 1,038,424 | +0.39(+1.48%) |
Mar 29, 2022 | 26.47 | 26.53 | 24.76 | 26.32 | 2,294,959 | -1.48(-5.32%) |
Mar 28, 2022 | 27.65 | 27.94 | 26.87 | 27.80 | 1,716,750 | -0.54(-1.91%) |
Mar 25, 2022 | 28.85 | 29.07 | 28.05 | 28.34 | 1,566,225 | -0.48(-1.67%) |
Mar 24, 2022 | 29.09 | 29.85 | 28.23 | 28.82 | 2,041,193 | -0.36(-1.23%) |
Mar 23, 2022 | 27.30 | 29.81 | 27.29 | 29.18 | 1,660,999 | +2.05(+7.56%) |
Mar 22, 2022 | 27.08 | 28.06 | 26.56 | 27.13 | 1,349,822 | +0.04(+0.15%) |
Mar 21, 2022 | 25.53 | 27.79 | 25.49 | 27.09 | 2,433,269 | +2.71(+11.12%) |
Mar 18, 2022 | 24.06 | 24.43 | 23.21 | 24.38 | 4,995,767 | +0.21(+0.87%) |
Mar 17, 2022 | 22.90 | 24.40 | 22.70 | 24.17 | 1,790,173 | +1.77(+7.90%) |
Mar 16, 2022 | 23.02 | 23.88 | 21.80 | 22.40 | 2,108,237 | -0.19(-0.84%) |
Mar 15, 2022 | 22.02 | 22.61 | 21.72 | 22.59 | 1,492,839 | -0.17(-0.75%) |
Mar 14, 2022 | 23.25 | 23.61 | 22.17 | 22.76 | 2,099,681 | -1.19(-4.97%) |
Mar 11, 2022 | 25.45 | 26.39 | 23.85 | 23.95 | 1,746,440 | -2.26(-8.62%) |
Mar 10, 2022 | 26.13 | 26.70 | 25.41 | 26.21 | 2,075,947 | +0.82(+3.23%) |
Mar 09, 2022 | 25.35 | 25.90 | 24.40 | 25.39 | 3,477,282 | -0.38(-1.47%) |
Mar 08, 2022 | 26.52 | 27.67 | 24.81 | 25.77 | 3,525,316 | -2.59(-9.13%) |
Mar 07, 2022 | 29.95 | 30.36 | 27.29 | 28.36 | 3,374,922 | -1.13(-3.83%) |
Mar 04, 2022 | 28.20 | 29.99 | 27.78 | 29.49 | 3,099,765 | +1.04(+3.66%) |
Mar 03, 2022 | 27.15 | 29.15 | 26.98 | 28.45 | 2,795,363 | +1.46(+5.41%) |
Mar 02, 2022 | 26.68 | 27.22 | 25.87 | 26.99 | 2,780,767 | +0.64(+2.43%) |
Mar 01, 2022 | 24.10 | 27.18 | 23.99 | 26.35 | 4,389,264 | +2.73(+11.56%) |
Feb 28, 2022 | 22.96 | 24.03 | 22.82 | 23.62 | 2,490,742 | +0.64(+2.79%) |
Feb 25, 2022 | 20.69 | 23.42 | 21.09 | 22.98 | 3,023,989 | +2.30(+11.12%) |
Feb 24, 2022 | 21.08 | 21.74 | 20.28 | 20.68 | 4,233,656 | -0.72(-3.36%) |
Feb 23, 2022 | 21.22 | 21.92 | 21.10 | 21.40 | 2,213,044 | +0.34(+1.61%) |
Feb 22, 2022 | 21.70 | 22.05 | 20.20 | 21.06 | 2,141,287 | -0.27(-1.27%) |
Feb 18, 2022 | 21.33 | 0 | +0.14(+0.66%) | |||
Feb 17, 2022 | 21.09 | 21.64 | 20.63 | 21.19 | 1,333,279 | -0.10(-0.47%) |
Feb 16, 2022 | 20.30 | 21.36 | 20.22 | 21.29 | 1,759,511 | +0.94(+4.62%) |
Feb 15, 2022 | 18.80 | 20.42 | 18.61 | 20.35 | 1,886,867 | +1.26(+6.60%) |
Feb 14, 2022 | 18.91 | 19.18 | 18.18 | 19.09 | 1,539,150 | +0.45(+2.41%) |
Feb 11, 2022 | 17.95 | 18.67 | 17.44 | 18.64 | 2,082,482 | +0.39(+2.14%) |
Feb 10, 2022 | 18.27 | 19.11 | 18.10 | 18.25 | 2,079,370 | -0.20(-1.08%) |
Feb 09, 2022 | 18.06 | 18.97 | 18.01 | 18.45 | 1,971,836 | +0.44(+2.44%) |
Feb 08, 2022 | 16.60 | 18.44 | 16.53 | 18.01 | 2,454,466 | +1.91(+11.86%) |
Feb 07, 2022 | 16.12 | 16.58 | 15.88 | 16.10 | 827,443 | -0.18(-1.11%) |
Feb 04, 2022 | 15.81 | 16.44 | 15.53 | 16.28 | 1,211,704 | +0.46(+2.91%) |
Feb 03, 2022 | 15.52 | 15.82 | 868,794 | +0.19(+1.22%) | ||
Feb 02, 2022 | 15.84 | 15.95 | 15.08 | 15.63 | 1,101,582 | -0.21(-1.33%) |
Feb 01, 2022 | 15.68 | 15.91 | 15.37 | 15.84 | 1,242,236 | +0.50(+3.26%) |
Jan 31, 2022 | 15.47 | 15.34 | 1,841,464 | -0.29(-1.86%) | ||
Jan 28, 2022 | 15.36 | 15.63 | 14.88 | 15.63 | 1,082,617 | +0.12(+0.77%) |
Jan 27, 2022 | 16.57 | 16.77 | 15.34 | 15.51 | 1,195,820 | -0.97(-5.89%) |
Jan 26, 2022 | 17.49 | 17.61 | 16.34 | 16.48 | 1,187,462 | -0.66(-3.85%) |
Jan 25, 2022 | 16.74 | 17.36 | 15.94 | 17.14 | 1,560,344 | +0.54(+3.25%) |
Jan 24, 2022 | 15.09 | 16.61 | 15.00 | 16.60 | 1,657,312 | +0.70(+4.40%) |
Jan 21, 2022 | 16.55 | 16.76 | 15.85 | 15.90 | 2,192,870 | -1.10(-6.47%) |
Jan 20, 2022 | 17.58 | 18.30 | 16.86 | 17.00 | 2,053,756 | -0.13(-0.76%) |
Jan 19, 2022 | 17.57 | 17.83 | 16.92 | 17.13 | 1,026,895 | -0.21(-1.21%) |
Jan 18, 2022 | 16.76 | 17.48 | 16.50 | 17.34 | 966,382 | +0.46(+2.73%) |
Jan 14, 2022 | 16.88 | 0 | +0.11(+0.66%) | |||
Jan 13, 2022 | 17.03 | 17.57 | 16.70 | 16.77 | 992,495 | -0.28(-1.64%) |
Jan 12, 2022 | 17.90 | 18.16 | 16.90 | 17.05 | 1,195,632 | -0.35(-2.01%) |
Jan 11, 2022 | 16.85 | 17.40 | 16.64 | 17.40 | 1,125,924 | +0.25(+1.46%) |
Jan 10, 2022 | 17.36 | 17.55 | 16.86 | 17.15 | 1,777,980 | -0.39(-2.22%) |
Jan 07, 2022 | 17.24 | 17.85 | 17.22 | 17.54 | 840,421 | +0.54(+3.18%) |
Jan 06, 2022 | 16.34 | 17.25 | 16.34 | 17.00 | 1,561,885 | +0.43(+2.60%) |
Jan 05, 2022 | 16.84 | 17.64 | 16.56 | 16.57 | 1,064,577 | -0.03(-0.18%) |
Jan 04, 2022 | 16.85 | 17.09 | 16.58 | 16.60 | 984,821 | +0.04(+0.21%) |