Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 24.26 | 25.09 | 24.24 | 24.27 | 20,569,092 | -0.38(-1.53%) |
Mar 30, 2022 | 24.52 | 24.97 | 24.37 | 24.64 | 17,330,688 | +0.48(+2.00%) |
Mar 29, 2022 | 23.85 | 24.23 | 23.36 | 24.16 | 22,135,738 | -0.28(-1.15%) |
Mar 28, 2022 | 24.41 | 24.57 | 24.08 | 24.44 | 18,649,970 | -0.72(-2.88%) |
Mar 25, 2022 | 24.42 | 25.33 | 24.39 | 25.17 | 23,307,534 | +0.49(+2.00%) |
Mar 24, 2022 | 24.64 | 25.12 | 24.44 | 24.67 | 20,774,516 | -0.05(-0.20%) |
Mar 23, 2022 | 24.45 | 24.89 | 24.30 | 24.72 | 18,321,856 | +0.89(+3.73%) |
Mar 22, 2022 | 24.16 | 24.34 | 23.47 | 23.83 | 29,013,686 | -0.38(-1.56%) |
Mar 21, 2022 | 22.95 | 24.25 | 22.93 | 24.21 | 26,580,256 | +1.90(+8.54%) |
Mar 18, 2022 | 22.30 | 22.60 | 22.12 | 22.30 | 26,348,154 | +0.01(+0.04%) |
Mar 17, 2022 | 21.61 | 22.43 | 21.42 | 22.30 | 23,776,810 | +1.43(+6.86%) |
Mar 16, 2022 | 21.08 | 21.13 | 20.52 | 20.86 | 21,779,972 | -0.06(-0.28%) |
Mar 15, 2022 | 20.38 | 21.22 | 20.12 | 20.92 | 26,111,862 | -0.51(-2.39%) |
Mar 14, 2022 | 21.91 | 21.97 | 21.01 | 21.43 | 26,388,180 | -0.96(-4.27%) |
Mar 11, 2022 | 22.63 | 23.26 | 22.37 | 22.39 | 20,689,196 | -0.69(-2.97%) |
Mar 10, 2022 | 23.07 | 23.32 | 22.34 | 23.08 | 26,067,566 | +0.46(+2.05%) |
Mar 09, 2022 | 22.37 | 22.95 | 21.63 | 22.61 | 40,430,332 | -0.67(-2.86%) |
Mar 08, 2022 | 24.02 | 24.84 | 22.07 | 23.28 | 43,760,396 | -0.23(-0.99%) |
Mar 07, 2022 | 23.19 | 24.53 | 22.54 | 23.51 | 37,140,988 | +0.50(+2.18%) |
Mar 04, 2022 | 22.07 | 23.02 | 22.07 | 23.01 | 34,159,048 | +0.89(+4.02%) |
Mar 03, 2022 | 22.03 | 22.43 | 21.84 | 22.12 | 19,825,656 | -0.11(-0.48%) |
Mar 02, 2022 | 22.42 | 22.62 | 21.96 | 22.23 | 26,039,090 | +0.11(+0.48%) |
Mar 01, 2022 | 22.28 | 22.78 | 21.79 | 22.12 | 30,237,518 | +0.32(+1.46%) |
Feb 28, 2022 | 21.06 | 21.86 | 20.91 | 21.80 | 26,522,510 | +0.66(+3.11%) |
Feb 25, 2022 | 20.89 | 21.24 | 20.63 | 21.14 | 20,249,694 | +0.43(+2.10%) |
Feb 24, 2022 | 21.68 | 21.74 | 20.05 | 20.71 | 26,394,618 | -0.30(-1.43%) |
Feb 23, 2022 | 21.27 | 21.62 | 20.85 | 21.01 | 16,805,732 | +0.14(+0.65%) |
Feb 22, 2022 | 22.40 | 22.40 | 20.44 | 20.87 | 28,250,016 | -0.26(-1.23%) |
Feb 18, 2022 | 21.14 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 20.52 | 21.80 | 20.49 | 21.15 | 30,797,210 | +1.03(+5.14%) |
Feb 16, 2022 | 20.11 | 20.92 | 20.10 | 20.12 | 23,783,750 | +0.27(+1.36%) |
Feb 15, 2022 | 19.64 | 19.99 | 19.45 | 19.85 | 23,829,994 | -0.58(-2.84%) |
Feb 14, 2022 | 21.29 | 21.29 | 20.27 | 20.43 | 22,214,330 | -0.96(-4.50%) |
Feb 11, 2022 | 20.79 | 21.46 | 20.57 | 21.39 | 25,524,742 | +0.77(+3.74%) |
Feb 10, 2022 | 20.59 | 21.22 | 20.47 | 20.62 | 24,271,474 | -0.12(-0.56%) |
Feb 09, 2022 | 20.43 | 20.80 | 20.37 | 20.74 | 16,551,513 | +0.40(+1.99%) |
Feb 08, 2022 | 20.66 | 20.78 | 20.02 | 20.33 | 18,546,752 | -0.48(-2.31%) |
Feb 07, 2022 | 20.60 | 21.20 | 20.20 | 20.82 | 18,386,068 | +0.11(+0.51%) |
Feb 04, 2022 | 20.40 | 21.19 | 20.36 | 20.71 | 25,740,824 | +0.64(+3.17%) |
Feb 03, 2022 | 19.94 | 20.30 | 19.70 | 20.07 | 15,640,542 | -0.13(-0.62%) |
Feb 02, 2022 | 19.76 | 20.23 | 19.60 | 20.20 | 17,173,348 | +1.60(+8.60%) |
Feb 01, 2022 | 18.64 | 19.92 | 18.56 | 18.60 | 24,075,332 | -0.15(-0.82%) |
Jan 31, 2022 | 19.09 | 18.75 | 17,016,088 | -0.36(-1.86%) | ||
Jan 28, 2022 | 19.24 | 19.38 | 18.64 | 19.11 | 19,230,458 | -0.01(-0.05%) |
Jan 27, 2022 | 19.36 | 19.82 | 18.68 | 19.12 | 23,853,348 | +0.23(+1.22%) |
Jan 26, 2022 | 19.14 | 19.51 | 18.69 | 18.89 | 26,295,880 | +0.11(+0.56%) |
Jan 25, 2022 | 17.53 | 18.90 | 17.19 | 18.78 | 23,961,616 | +1.16(+6.56%) |
Jan 24, 2022 | 16.88 | 17.72 | 16.39 | 17.63 | 19,287,842 | +0.19(+1.11%) |
Jan 21, 2022 | 17.77 | 17.81 | 17.10 | 17.43 | 19,425,430 | -0.56(-3.11%) |
Jan 20, 2022 | 18.13 | 18.80 | 17.97 | 17.99 | 18,385,608 | -0.40(-2.20%) |
Jan 19, 2022 | 18.98 | 18.99 | 18.22 | 18.40 | 17,981,554 | -0.32(-1.70%) |
Jan 18, 2022 | 19.08 | 19.27 | 18.40 | 18.72 | 27,546,768 | -0.04(-0.21%) |
Jan 14, 2022 | 18.75 | 0 | +0.87(+4.85%) | |||
Jan 13, 2022 | 17.96 | 18.43 | 17.79 | 17.89 | 20,848,676 | -0.13(-0.75%) |
Jan 12, 2022 | 18.18 | 18.28 | 17.84 | 18.02 | 17,417,018 | +0.05(+0.27%) |
Jan 11, 2022 | 17.34 | 18.08 | 17.05 | 17.97 | 21,665,418 | +0.89(+5.19%) |
Jan 10, 2022 | 17.41 | 17.47 | 16.80 | 17.09 | 21,581,718 | -0.48(-2.74%) |
Jan 07, 2022 | 17.47 | 17.66 | 17.19 | 17.57 | 17,029,704 | +0.20(+1.16%) |
Jan 06, 2022 | 17.33 | 17.53 | 16.91 | 17.37 | 20,740,858 | +0.79(+4.76%) |
Jan 05, 2022 | 17.26 | 17.41 | 16.55 | 16.58 | 18,159,212 | -0.39(-2.27%) |
Jan 04, 2022 | 16.40 | 17.13 | 16.40 | 16.96 | 21,866,426 | +0.71(+4.39%) |