Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.70 | 26.05 | 25.41 | 25.45 | 1,820,942 | -0.21(-0.84%) |
Mar 30, 2022 | 25.73 | 26.13 | 25.49 | 25.67 | 1,828,971 | +0.19(+0.73%) |
Mar 29, 2022 | 24.44 | 25.51 | 24.28 | 25.48 | 2,684,796 | +0.48(+1.90%) |
Mar 28, 2022 | 25.92 | 26.02 | 24.87 | 25.00 | 3,181,634 | -1.35(-5.13%) |
Mar 25, 2022 | 26.10 | 26.46 | 26.04 | 26.36 | 2,545,937 | -0.03(-0.11%) |
Mar 24, 2022 | 26.23 | 27.18 | 26.04 | 26.38 | 3,108,122 | +0.42(+1.62%) |
Mar 23, 2022 | 25.90 | 26.18 | 25.50 | 25.96 | 1,889,341 | +0.26(+1.02%) |
Mar 22, 2022 | 25.96 | 25.96 | 25.34 | 25.70 | 2,079,834 | -0.29(-1.11%) |
Mar 21, 2022 | 25.97 | 26.52 | 25.78 | 25.99 | 2,398,995 | +0.20(+0.76%) |
Mar 18, 2022 | 25.51 | 25.94 | 25.03 | 25.80 | 4,707,822 | +0.06(+0.22%) |
Mar 17, 2022 | 25.65 | 26.50 | 25.57 | 25.74 | 2,948,990 | +0.61(+2.41%) |
Mar 16, 2022 | 24.63 | 25.15 | 24.21 | 25.13 | 2,936,657 | +0.37(+1.51%) |
Mar 15, 2022 | 23.39 | 24.99 | 23.33 | 24.76 | 3,152,177 | +0.53(+2.19%) |
Mar 14, 2022 | 24.69 | 24.90 | 23.93 | 24.23 | 3,755,879 | -1.27(-4.97%) |
Mar 11, 2022 | 25.17 | 25.81 | 24.93 | 25.50 | 2,633,563 | -0.29(-1.12%) |
Mar 10, 2022 | 25.13 | 26.01 | 25.13 | 25.79 | 3,532,099 | +0.72(+2.86%) |
Mar 09, 2022 | 24.07 | 25.36 | 23.83 | 25.07 | 3,566,026 | -0.30(-1.18%) |
Mar 08, 2022 | 25.45 | 26.99 | 24.91 | 25.37 | 8,564,025 | +0.52(+2.10%) |
Mar 07, 2022 | 24.66 | 25.55 | 24.26 | 24.85 | 4,404,350 | +0.07(+0.26%) |
Mar 04, 2022 | 24.04 | 24.94 | 23.83 | 24.78 | 4,127,883 | +0.99(+4.15%) |
Mar 03, 2022 | 23.73 | 24.01 | 23.38 | 23.79 | 2,226,497 | +0.07(+0.31%) |
Mar 02, 2022 | 23.43 | 23.80 | 23.25 | 23.72 | 2,542,648 | -0.17(-0.70%) |
Mar 01, 2022 | 22.08 | 24.01 | 22.07 | 23.89 | 4,166,749 | +1.96(+8.93%) |
Feb 28, 2022 | 21.92 | 22.31 | 21.69 | 21.93 | 3,591,204 | +0.32(+1.46%) |
Feb 25, 2022 | 21.39 | 21.79 | 21.14 | 21.61 | 4,205,341 | -0.18(-0.81%) |
Feb 24, 2022 | 23.06 | 23.37 | 21.42 | 21.79 | 5,047,579 | -0.81(-3.57%) |
Feb 23, 2022 | 21.76 | 22.88 | 21.76 | 22.60 | 3,185,006 | +0.80(+3.66%) |
Feb 22, 2022 | 22.37 | 22.57 | 21.69 | 21.80 | 2,773,837 | -0.40(-1.80%) |
Feb 18, 2022 | 22.20 | 0 | -0.63(-2.76%) | |||
Feb 17, 2022 | 22.88 | 23.00 | 22.56 | 22.83 | 3,088,063 | +0.26(+1.15%) |
Feb 16, 2022 | 22.30 | 22.71 | 22.21 | 22.57 | 2,477,518 | +0.40(+1.80%) |
Feb 15, 2022 | 21.65 | 22.22 | 21.27 | 22.17 | 2,283,661 | -0.07(-0.29%) |
Feb 14, 2022 | 22.34 | 22.46 | 22.02 | 22.23 | 2,765,815 | +0.11(+0.50%) |
Feb 11, 2022 | 20.98 | 22.37 | 20.86 | 22.12 | 2,882,772 | +1.25(+6.00%) |
Feb 10, 2022 | 21.24 | 21.92 | 20.74 | 20.87 | 2,455,861 | -0.48(-2.26%) |
Feb 09, 2022 | 21.43 | 21.73 | 21.27 | 21.35 | 1,739,570 | -0.06(-0.30%) |
Feb 08, 2022 | 20.94 | 21.43 | 20.74 | 21.42 | 2,494,021 | +0.45(+2.12%) |
Feb 07, 2022 | 20.05 | 21.05 | 19.97 | 20.97 | 2,765,347 | +1.19(+6.00%) |
Feb 04, 2022 | 19.56 | 20.02 | 19.52 | 19.78 | 1,627,650 | +0.09(+0.47%) |
Feb 03, 2022 | 20.01 | 20.08 | 19.69 | 2,653,153 | -0.48(-2.39%) | |
Feb 02, 2022 | 20.60 | 20.92 | 20.15 | 20.17 | 2,534,905 | -0.50(-2.42%) |
Feb 01, 2022 | 20.38 | 20.94 | 20.13 | 20.67 | 2,861,368 | +0.57(+2.82%) |
Jan 31, 2022 | 19.88 | 20.11 | 4,027,155 | +0.50(+2.56%) | ||
Jan 28, 2022 | 19.77 | 19.97 | 19.24 | 19.61 | 4,020,576 | -0.36(-1.81%) |
Jan 27, 2022 | 20.59 | 20.92 | 19.92 | 19.97 | 3,793,938 | -0.95(-4.53%) |
Jan 26, 2022 | 21.43 | 21.99 | 20.78 | 20.92 | 3,386,787 | -0.82(-3.76%) |
Jan 25, 2022 | 21.05 | 21.84 | 20.95 | 21.73 | 2,555,813 | +0.38(+1.78%) |
Jan 24, 2022 | 21.39 | 21.54 | 20.55 | 21.35 | 4,005,937 | -0.46(-2.13%) |
Jan 21, 2022 | 22.90 | 22.92 | 21.67 | 21.82 | 2,621,456 | -0.98(-4.31%) |
Jan 20, 2022 | 23.15 | 23.62 | 22.77 | 22.80 | 3,687,043 | -0.31(-1.33%) |
Jan 19, 2022 | 21.47 | 23.39 | 21.42 | 23.11 | 5,878,872 | +2.01(+9.55%) |
Jan 18, 2022 | 21.42 | 22.04 | 21.05 | 21.09 | 3,290,042 | -0.24(-1.13%) |
Jan 14, 2022 | 21.33 | 0 | -0.44(-2.00%) | |||
Jan 13, 2022 | 22.17 | 22.34 | 21.76 | 21.77 | 1,386,537 | -0.41(-1.84%) |
Jan 12, 2022 | 22.05 | 22.22 | 21.73 | 22.18 | 1,653,774 | +0.26(+1.19%) |
Jan 11, 2022 | 21.41 | 21.92 | 21.22 | 21.92 | 1,733,636 | +0.58(+2.74%) |
Jan 10, 2022 | 20.70 | 21.36 | 20.54 | 21.33 | 3,379,301 | +0.47(+2.27%) |
Jan 07, 2022 | 21.10 | 21.23 | 20.71 | 20.86 | 2,672,067 | -0.10(-0.49%) |
Jan 06, 2022 | 21.52 | 21.56 | 20.93 | 20.96 | 2,860,717 | -0.90(-4.12%) |
Jan 05, 2022 | 22.69 | 23.24 | 21.81 | 21.86 | 2,325,480 | -0.62(-2.77%) |
Jan 04, 2022 | 22.68 | 23.02 | 22.41 | 22.48 | 2,146,993 | -0.09(-0.41%) |