Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.08 | 19.21 | 18.45 | 18.53 | 2,132,187 | -0.78(-4.03%) |
Mar 30, 2022 | 19.95 | 20.01 | 19.23 | 19.31 | 1,408,650 | -0.71(-3.56%) |
Mar 29, 2022 | 19.46 | 20.09 | 19.39 | 20.02 | 1,498,706 | +1.02(+5.38%) |
Mar 28, 2022 | 18.86 | 19.06 | 18.66 | 19.00 | 997,846 | +0.04(+0.20%) |
Mar 25, 2022 | 19.14 | 19.33 | 18.78 | 18.96 | 999,608 | -0.08(-0.39%) |
Mar 24, 2022 | 19.01 | 19.29 | 18.94 | 19.04 | 1,096,430 | +0.16(+0.84%) |
Mar 23, 2022 | 19.25 | 19.37 | 18.75 | 18.88 | 1,447,328 | -0.59(-3.04%) |
Mar 22, 2022 | 19.54 | 19.78 | 19.27 | 19.47 | 1,210,164 | +0.24(+1.27%) |
Mar 21, 2022 | 19.93 | 20.08 | 19.04 | 19.23 | 1,806,869 | -0.65(-3.26%) |
Mar 18, 2022 | 19.16 | 19.87 | 19.08 | 19.87 | 2,274,005 | +0.66(+3.42%) |
Mar 17, 2022 | 18.66 | 19.31 | 18.58 | 19.22 | 1,745,481 | +0.38(+2.04%) |
Mar 16, 2022 | 17.80 | 18.92 | 17.80 | 18.83 | 2,032,756 | +1.39(+7.96%) |
Mar 15, 2022 | 17.07 | 17.81 | 17.04 | 17.44 | 1,719,561 | +0.36(+2.09%) |
Mar 14, 2022 | 17.27 | 17.77 | 17.01 | 17.09 | 2,034,947 | +0.00(+0.00%) |
Mar 11, 2022 | 17.56 | 17.67 | 17.08 | 17.09 | 1,039,393 | -0.20(-1.14%) |
Mar 10, 2022 | 17.27 | 17.14 | 17.28 | 1,286,259 | -0.40(-2.28%) | |
Mar 09, 2022 | 17.60 | 18.00 | 17.57 | 17.69 | 2,758,737 | +0.76(+4.49%) |
Mar 08, 2022 | 16.84 | 17.38 | 16.26 | 16.93 | 3,104,627 | +0.07(+0.39%) |
Mar 07, 2022 | 18.32 | 18.37 | 16.62 | 16.86 | 4,105,038 | -1.55(-8.41%) |
Mar 04, 2022 | 19.36 | 19.48 | 18.15 | 18.41 | 3,137,932 | -1.28(-6.52%) |
Mar 03, 2022 | 20.30 | 20.40 | 19.58 | 19.69 | 1,153,273 | -0.58(-2.87%) |
Mar 02, 2022 | 19.84 | 20.53 | 19.51 | 20.28 | 2,193,572 | +0.54(+2.76%) |
Mar 01, 2022 | 21.29 | 21.31 | 19.47 | 19.73 | 2,198,633 | -1.51(-7.11%) |
Feb 28, 2022 | 21.02 | 21.50 | 20.91 | 21.24 | 1,275,012 | -0.17(-0.79%) |
Feb 25, 2022 | 20.90 | 21.49 | 20.88 | 21.41 | 1,291,897 | +0.69(+3.35%) |
Feb 24, 2022 | 19.73 | 20.76 | 19.50 | 20.72 | 1,178,037 | +0.43(+2.13%) |
Feb 23, 2022 | 20.71 | 20.71 | 20.15 | 20.29 | 1,039,531 | -0.30(-1.46%) |
Feb 22, 2022 | 20.24 | 21.09 | 20.16 | 20.59 | 961,559 | -0.07(-0.32%) |
Feb 18, 2022 | 20.65 | 0 | +0.24(+1.19%) | |||
Feb 17, 2022 | 21.09 | 21.31 | 20.41 | 20.41 | 1,548,102 | -0.90(-4.23%) |
Feb 16, 2022 | 21.28 | 21.41 | 21.03 | 21.31 | 936,497 | +0.04(+0.18%) |
Feb 15, 2022 | 21.05 | 21.46 | 21.04 | 21.27 | 882,642 | +0.44(+2.12%) |
Feb 14, 2022 | 21.17 | 21.43 | 20.69 | 20.83 | 1,007,069 | -0.30(-1.42%) |
Feb 11, 2022 | 21.83 | 21.99 | 20.88 | 21.13 | 1,436,745 | -0.85(-3.88%) |
Feb 10, 2022 | 21.79 | 22.71 | 21.78 | 21.98 | 1,679,583 | -0.39(-1.76%) |
Feb 09, 2022 | 22.12 | 22.58 | 22.05 | 22.38 | 1,111,324 | +0.41(+1.88%) |
Feb 08, 2022 | 21.11 | 22.01 | 20.98 | 21.96 | 1,296,488 | +0.81(+3.81%) |
Feb 07, 2022 | 20.99 | 21.26 | 20.91 | 21.16 | 1,281,791 | +0.17(+0.80%) |
Feb 04, 2022 | 20.84 | 21.13 | 20.54 | 20.99 | 1,737,020 | +0.13(+0.63%) |
Feb 03, 2022 | 21.36 | 20.77 | 20.86 | 1,570,107 | -0.78(-3.62%) | |
Feb 02, 2022 | 21.59 | 21.77 | 21.18 | 21.64 | 1,660,020 | +0.21(+0.96%) |
Feb 01, 2022 | 20.75 | 21.48 | 20.42 | 21.44 | 1,877,739 | +0.96(+4.70%) |
Jan 31, 2022 | 20.28 | 20.49 | 20.48 | 2,344,742 | +0.01(+0.05%) | |
Jan 28, 2022 | 20.36 | 20.48 | 19.87 | 20.47 | 3,389,631 | -0.09(-0.45%) |
Jan 27, 2022 | 20.81 | 22.22 | 20.39 | 20.56 | 7,939,035 | +1.59(+8.37%) |
Jan 26, 2022 | 19.99 | 20.16 | 18.91 | 18.97 | 3,116,318 | -0.63(-3.24%) |
Jan 25, 2022 | 19.80 | 20.19 | 19.31 | 19.61 | 2,069,200 | -0.74(-3.63%) |
Jan 24, 2022 | 19.38 | 20.34 | 19.05 | 20.34 | 2,740,297 | +0.41(+2.06%) |
Jan 21, 2022 | 19.63 | 20.47 | 19.62 | 19.93 | 1,529,186 | +0.07(+0.38%) |
Jan 20, 2022 | 20.84 | 20.96 | 19.85 | 19.86 | 1,503,230 | -0.82(-3.97%) |
Jan 19, 2022 | 21.01 | 21.31 | 20.68 | 20.68 | 1,057,073 | -0.09(-0.45%) |
Jan 18, 2022 | 21.47 | 21.47 | 20.66 | 20.77 | 1,818,747 | -0.79(-3.68%) |
Jan 14, 2022 | 21.57 | 0 | -0.13(-0.60%) | |||
Jan 13, 2022 | 21.42 | 21.97 | 21.33 | 21.70 | 1,343,128 | +0.45(+2.11%) |
Jan 12, 2022 | 21.75 | 21.76 | 21.21 | 21.25 | 968,455 | -0.31(-1.43%) |
Jan 11, 2022 | 21.40 | 21.75 | 21.05 | 21.56 | 1,919,536 | +0.24(+1.14%) |
Jan 10, 2022 | 21.50 | 21.61 | 20.99 | 21.32 | 1,901,590 | -0.41(-1.89%) |
Jan 07, 2022 | 22.02 | 22.24 | 21.37 | 21.73 | 2,020,139 | -0.45(-2.02%) |
Jan 06, 2022 | 22.21 | 22.47 | 21.80 | 22.17 | 2,661,404 | +0.00(+0.00%) |
Jan 05, 2022 | 22.97 | 23.12 | 21.97 | 22.17 | 1,974,493 | -0.70(-3.06%) |
Jan 04, 2022 | 23.17 | 23.38 | 22.83 | 22.88 | 3,645,503 | -0.14(-0.61%) |