Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.39 | 24.43 | 24.18 | 24.21 | 5,648,447 | -0.25(-1.01%) |
Mar 30, 2022 | 24.50 | 24.64 | 24.39 | 24.46 | 9,120,974 | +0.02(+0.07%) |
Mar 29, 2022 | 24.30 | 24.45 | 24.21 | 24.44 | 4,452,385 | +0.28(+1.18%) |
Mar 28, 2022 | 24.09 | 24.16 | 23.98 | 24.16 | 3,499,255 | -0.12(-0.49%) |
Mar 25, 2022 | 24.12 | 24.27 | 24.07 | 24.27 | 3,783,428 | +0.13(+0.53%) |
Mar 24, 2022 | 23.91 | 24.16 | 23.90 | 24.15 | 9,503,008 | +0.33(+1.38%) |
Mar 23, 2022 | 23.66 | 23.87 | 23.65 | 23.82 | 7,818,674 | +0.02(+0.08%) |
Mar 22, 2022 | 23.70 | 23.81 | 23.65 | 23.80 | 8,454,191 | +0.27(+1.13%) |
Mar 21, 2022 | 23.46 | 23.64 | 23.40 | 23.53 | 5,617,298 | +0.00(+0.00%) |
Mar 18, 2022 | 23.21 | 23.57 | 23.21 | 23.53 | 4,209,586 | +0.29(+1.26%) |
Mar 17, 2022 | 22.96 | 23.32 | 22.95 | 23.24 | 4,590,309 | +0.23(+1.00%) |
Mar 16, 2022 | 22.71 | 23.04 | 22.45 | 23.01 | 4,862,998 | +0.74(+3.33%) |
Mar 15, 2022 | 22.19 | 22.33 | 22.07 | 22.27 | 10,384,550 | +0.21(+0.96%) |
Mar 14, 2022 | 22.34 | 22.47 | 21.98 | 22.06 | 4,459,320 | -0.27(-1.23%) |
Mar 11, 2022 | 22.55 | 22.55 | 22.28 | 22.33 | 6,433,751 | -0.24(-1.06%) |
Mar 10, 2022 | 22.45 | 22.69 | 22.57 | 3,172,649 | +0.20(+0.90%) | |
Mar 09, 2022 | 22.45 | 22.48 | 22.26 | 22.37 | 6,581,543 | +0.47(+2.13%) |
Mar 08, 2022 | 22.02 | 22.24 | 21.81 | 21.90 | 12,691,620 | -0.35(-1.56%) |
Mar 07, 2022 | 22.52 | 22.54 | 22.16 | 22.25 | 8,758,127 | -0.44(-1.94%) |
Mar 04, 2022 | 22.30 | 22.71 | 22.23 | 22.69 | 9,846,211 | +0.36(+1.60%) |
Mar 03, 2022 | 22.49 | 22.56 | 22.19 | 22.33 | 12,570,758 | -0.21(-0.93%) |
Mar 02, 2022 | 22.33 | 22.56 | 22.25 | 22.54 | 6,716,235 | +0.71(+3.23%) |
Mar 01, 2022 | 22.02 | 22.09 | 21.67 | 21.84 | 10,293,712 | -0.19(-0.87%) |
Feb 28, 2022 | 21.96 | 22.21 | 21.92 | 22.03 | 9,391,537 | -0.16(-0.70%) |
Feb 25, 2022 | 21.78 | 22.19 | 21.84 | 22.19 | 10,305,924 | +0.39(+1.81%) |
Feb 24, 2022 | 21.40 | 21.82 | 21.32 | 21.79 | 9,589,320 | -0.16(-0.75%) |
Feb 23, 2022 | 22.35 | 22.35 | 21.92 | 21.96 | 9,599,088 | -0.14(-0.62%) |
Feb 22, 2022 | 22.18 | 22.30 | 21.97 | 22.09 | 7,255,740 | +0.13(+0.58%) |
Feb 18, 2022 | 21.97 | 0 | -0.17(-0.79%) | |||
Feb 17, 2022 | 22.30 | 22.34 | 22.09 | 22.14 | 5,597,895 | -0.17(-0.78%) |
Feb 16, 2022 | 22.06 | 22.35 | 22.05 | 22.31 | 5,275,814 | +0.24(+1.08%) |
Feb 15, 2022 | 21.91 | 22.08 | 21.84 | 22.08 | 5,545,800 | +0.36(+1.65%) |
Feb 14, 2022 | 21.77 | 21.82 | 21.56 | 21.72 | 8,998,213 | +0.05(+0.21%) |
Feb 11, 2022 | 21.97 | 22.07 | 21.64 | 21.67 | 7,368,584 | -0.22(-1.00%) |
Feb 10, 2022 | 21.96 | 22.36 | 21.84 | 21.89 | 5,924,774 | -0.20(-0.91%) |
Feb 09, 2022 | 22.04 | 22.11 | 22.00 | 22.09 | 6,016,820 | +0.35(+1.60%) |
Feb 08, 2022 | 21.62 | 21.78 | 21.52 | 21.75 | 6,082,567 | +0.40(+1.89%) |
Feb 07, 2022 | 21.31 | 21.47 | 21.28 | 21.34 | 4,713,822 | +0.17(+0.82%) |
Feb 04, 2022 | 21.08 | 21.26 | 20.95 | 21.17 | 4,443,690 | +0.08(+0.39%) |
Feb 03, 2022 | 21.21 | 21.06 | 21.09 | 5,824,575 | -0.24(-1.12%) | |
Feb 02, 2022 | 21.30 | 21.38 | 21.19 | 21.32 | 5,392,608 | +0.13(+0.60%) |
Feb 01, 2022 | 21.00 | 21.21 | 20.87 | 21.20 | 5,246,832 | +0.27(+1.31%) |
Jan 31, 2022 | 20.67 | 20.92 | 20.92 | 4,607,634 | +0.25(+1.20%) | |
Jan 28, 2022 | 20.55 | 20.70 | 20.33 | 20.67 | 12,476,279 | +0.09(+0.45%) |
Jan 27, 2022 | 20.88 | 20.99 | 20.52 | 20.58 | 11,800,008 | -0.47(-2.22%) |
Jan 26, 2022 | 21.41 | 21.48 | 20.89 | 21.05 | 12,024,041 | -0.19(-0.91%) |
Jan 25, 2022 | 21.03 | 21.36 | 20.82 | 21.24 | 11,860,631 | -0.05(-0.26%) |
Jan 24, 2022 | 21.00 | 21.31 | 20.58 | 21.30 | 10,956,533 | -0.17(-0.81%) |
Jan 21, 2022 | 21.80 | 21.87 | 21.46 | 21.47 | 8,180,810 | -0.62(-2.82%) |
Jan 20, 2022 | 22.37 | 22.48 | 22.08 | 22.09 | 3,670,488 | -0.16(-0.74%) |
Jan 19, 2022 | 22.35 | 22.41 | 22.19 | 22.26 | 5,243,972 | +0.10(+0.45%) |
Jan 18, 2022 | 22.25 | 22.30 | 22.09 | 22.16 | 5,951,744 | -0.38(-1.67%) |
Jan 14, 2022 | 22.53 | 0 | -0.26(-1.13%) | |||
Jan 13, 2022 | 23.04 | 23.05 | 22.75 | 22.79 | 8,135,911 | -0.08(-0.36%) |
Jan 12, 2022 | 22.77 | 22.90 | 22.73 | 22.87 | 2,963,023 | +0.21(+0.93%) |
Jan 11, 2022 | 22.35 | 22.66 | 22.25 | 22.66 | 3,770,005 | +0.28(+1.27%) |
Jan 10, 2022 | 22.32 | 22.40 | 22.10 | 22.38 | 6,480,353 | -0.17(-0.77%) |
Jan 07, 2022 | 22.47 | 22.56 | 22.36 | 22.55 | 3,068,712 | +0.11(+0.49%) |
Jan 06, 2022 | 22.47 | 22.57 | 22.31 | 22.44 | 7,352,586 | -0.40(-1.76%) |
Jan 05, 2022 | 23.13 | 23.19 | 22.83 | 22.85 | 3,658,926 | -0.28(-1.23%) |
Jan 04, 2022 | 23.13 | 23.25 | 23.09 | 23.13 | 2,385,683 | +0.35(+1.53%) |