Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.24 | 16.41 | 15.88 | 16.00 | 5,974,959 | -0.42(-2.55%) |
Mar 30, 2022 | 17.30 | 17.41 | 16.36 | 16.42 | 3,816,621 | -1.08(-6.15%) |
Mar 29, 2022 | 17.14 | 17.61 | 17.10 | 17.50 | 5,283,371 | +0.81(+4.85%) |
Mar 28, 2022 | 16.56 | 16.72 | 16.17 | 16.69 | 4,879,826 | +0.07(+0.40%) |
Mar 25, 2022 | 16.84 | 16.88 | 16.50 | 16.62 | 4,459,692 | -0.10(-0.63%) |
Mar 24, 2022 | 16.69 | 16.84 | 16.50 | 16.73 | 4,888,825 | +0.05(+0.29%) |
Mar 23, 2022 | 17.23 | 17.36 | 16.61 | 16.68 | 4,518,664 | -0.80(-4.58%) |
Mar 22, 2022 | 17.50 | 17.94 | 17.20 | 17.48 | 4,312,011 | +0.19(+1.10%) |
Mar 21, 2022 | 18.47 | 18.47 | 17.19 | 17.29 | 4,919,343 | -1.22(-6.59%) |
Mar 18, 2022 | 18.11 | 18.54 | 17.94 | 18.51 | 10,710,279 | +0.33(+1.83%) |
Mar 17, 2022 | 17.68 | 18.17 | 17.51 | 18.17 | 2,925,718 | +0.31(+1.76%) |
Mar 16, 2022 | 17.44 | 18.09 | 17.28 | 17.86 | 4,845,764 | +0.66(+3.82%) |
Mar 15, 2022 | 17.03 | 17.65 | 16.75 | 17.20 | 5,564,411 | +0.24(+1.40%) |
Mar 14, 2022 | 16.91 | 17.18 | 16.53 | 16.96 | 6,074,682 | +0.33(+2.00%) |
Mar 11, 2022 | 17.61 | 17.79 | 16.59 | 16.63 | 5,421,751 | -0.63(-3.64%) |
Mar 10, 2022 | 16.66 | 17.26 | 4,888,984 | +0.09(+0.50%) | ||
Mar 09, 2022 | 17.14 | 17.63 | 16.95 | 17.17 | 7,185,403 | +0.60(+3.64%) |
Mar 08, 2022 | 15.90 | 17.21 | 15.77 | 16.57 | 7,038,410 | +1.00(+6.42%) |
Mar 07, 2022 | 17.11 | 17.25 | 15.56 | 15.57 | 10,594,360 | -1.48(-8.68%) |
Mar 04, 2022 | 18.12 | 18.34 | 16.93 | 17.05 | 11,812,714 | -1.19(-6.51%) |
Mar 03, 2022 | 18.82 | 18.92 | 17.28 | 18.24 | 16,925,778 | -1.88(-9.33%) |
Mar 02, 2022 | 19.29 | 20.34 | 18.93 | 20.12 | 9,277,453 | +0.79(+4.10%) |
Mar 01, 2022 | 19.85 | 20.02 | 18.92 | 19.32 | 6,195,225 | -0.56(-2.80%) |
Feb 28, 2022 | 19.73 | 20.07 | 19.48 | 19.88 | 5,217,672 | -0.26(-1.31%) |
Feb 25, 2022 | 19.71 | 20.15 | 19.63 | 20.14 | 4,376,262 | +0.41(+2.10%) |
Feb 24, 2022 | 18.28 | 19.77 | 18.13 | 19.73 | 4,377,500 | +0.85(+4.50%) |
Feb 23, 2022 | 19.57 | 19.57 | 18.69 | 18.88 | 5,541,478 | -0.72(-3.66%) |
Feb 22, 2022 | 19.87 | 20.51 | 19.38 | 19.60 | 18,608,110 | -0.48(-2.40%) |
Feb 18, 2022 | 20.08 | 0 | -0.25(-1.25%) | |||
Feb 17, 2022 | 21.16 | 21.39 | 20.32 | 20.33 | 3,146,568 | -1.10(-5.15%) |
Feb 16, 2022 | 21.50 | 21.95 | 21.14 | 21.44 | 3,945,725 | -0.10(-0.48%) |
Feb 15, 2022 | 21.63 | 21.80 | 21.24 | 21.54 | 7,542,002 | +0.16(+0.75%) |
Feb 14, 2022 | 21.55 | 21.68 | 21.12 | 21.38 | 3,043,496 | +0.01(+0.04%) |
Feb 11, 2022 | 22.44 | 22.46 | 21.21 | 21.37 | 5,450,197 | -1.00(-4.47%) |
Feb 10, 2022 | 21.97 | 23.11 | 21.97 | 22.37 | 3,125,748 | +0.04(+0.17%) |
Feb 09, 2022 | 22.49 | 22.68 | 22.10 | 22.33 | 3,567,568 | +0.16(+0.72%) |
Feb 08, 2022 | 21.35 | 22.30 | 21.19 | 22.17 | 2,539,490 | +0.79(+3.71%) |
Feb 07, 2022 | 21.18 | 21.62 | 20.98 | 21.38 | 3,446,734 | +0.20(+0.93%) |
Feb 04, 2022 | 20.98 | 21.36 | 20.36 | 21.18 | 3,690,226 | +0.08(+0.40%) |
Feb 03, 2022 | 21.43 | 21.98 | 21.03 | 21.10 | 3,979,253 | -0.55(-2.53%) |
Feb 02, 2022 | 22.14 | 22.27 | 21.24 | 21.64 | 4,894,726 | -0.28(-1.29%) |
Feb 01, 2022 | 21.53 | 21.98 | 21.29 | 21.93 | 5,378,233 | +0.40(+1.84%) |
Jan 31, 2022 | 20.98 | 21.53 | 21.53 | 3,876,157 | +0.41(+1.92%) | |
Jan 28, 2022 | 21.64 | 21.68 | 20.21 | 21.13 | 4,897,772 | -0.39(-1.80%) |
Jan 27, 2022 | 21.87 | 22.52 | 21.34 | 21.51 | 4,961,643 | +0.17(+0.80%) |
Jan 26, 2022 | 22.64 | 23.00 | 21.29 | 21.34 | 5,864,411 | -0.96(-4.31%) |
Jan 25, 2022 | 21.30 | 22.61 | 21.22 | 22.30 | 7,162,862 | +0.44(+2.03%) |
Jan 24, 2022 | 19.54 | 21.90 | 19.43 | 21.86 | 10,220,901 | +1.84(+9.18%) |
Jan 21, 2022 | 19.85 | 20.47 | 19.35 | 20.02 | 7,474,605 | -0.10(-0.52%) |
Jan 20, 2022 | 21.74 | 21.98 | 20.05 | 20.13 | 6,976,773 | -1.49(-6.89%) |
Jan 19, 2022 | 22.00 | 22.41 | 21.60 | 21.62 | 2,707,315 | -0.24(-1.08%) |
Jan 18, 2022 | 22.10 | 22.55 | 21.58 | 21.85 | 4,458,836 | -0.55(-2.44%) |
Jan 14, 2022 | 22.40 | 0 | -0.19(-0.83%) | |||
Jan 13, 2022 | 22.32 | 23.10 | 22.21 | 22.59 | 6,733,721 | +0.55(+2.48%) |
Jan 12, 2022 | 22.92 | 23.57 | 21.81 | 22.04 | 7,068,968 | -0.71(-3.11%) |
Jan 11, 2022 | 22.26 | 23.27 | 21.86 | 22.75 | 9,196,519 | +0.58(+2.59%) |
Jan 10, 2022 | 22.17 | 22.24 | 20.74 | 22.17 | 6,085,156 | -0.41(-1.84%) |
Jan 07, 2022 | 22.43 | 22.80 | 22.24 | 22.59 | 4,726,969 | -0.40(-1.72%) |
Jan 06, 2022 | 23.45 | 23.45 | 22.36 | 22.98 | 4,057,531 | -0.14(-0.61%) |
Jan 05, 2022 | 24.11 | 24.43 | 23.10 | 23.12 | 3,877,239 | -0.91(-3.77%) |
Jan 04, 2022 | 24.14 | 24.31 | 23.46 | 24.03 | 4,069,555 | +0.20(+0.83%) |