Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 26.00 | 26.34 | 25.70 | 25.74 | 1,800,505 | -0.22(-0.84%) |
Mar 30, 2022 | 26.02 | 26.43 | 25.78 | 25.96 | 1,808,444 | +0.19(+0.73%) |
Mar 29, 2022 | 24.72 | 25.80 | 24.55 | 25.77 | 2,654,664 | +0.48(+1.90%) |
Mar 28, 2022 | 26.21 | 26.32 | 25.15 | 25.29 | 3,145,925 | -1.37(-5.13%) |
Mar 25, 2022 | 26.40 | 26.76 | 26.33 | 26.66 | 2,517,363 | -0.03(-0.11%) |
Mar 24, 2022 | 26.53 | 27.48 | 26.33 | 26.68 | 3,073,238 | +0.42(+1.62%) |
Mar 23, 2022 | 26.19 | 26.48 | 25.79 | 26.26 | 1,868,136 | +0.26(+1.02%) |
Mar 22, 2022 | 26.25 | 26.26 | 25.63 | 26.00 | 2,056,491 | -0.29(-1.11%) |
Mar 21, 2022 | 26.27 | 26.82 | 26.07 | 26.29 | 2,372,070 | +0.20(+0.76%) |
Mar 18, 2022 | 25.80 | 26.24 | 25.32 | 26.09 | 4,654,984 | +0.06(+0.22%) |
Mar 17, 2022 | 25.94 | 26.80 | 25.86 | 26.03 | 2,915,893 | +0.61(+2.41%) |
Mar 16, 2022 | 24.91 | 25.44 | 24.49 | 25.42 | 2,903,698 | +0.38(+1.51%) |
Mar 15, 2022 | 23.66 | 25.27 | 23.59 | 25.04 | 3,116,799 | +0.54(+2.19%) |
Mar 14, 2022 | 24.97 | 25.18 | 24.20 | 24.51 | 3,713,725 | -1.28(-4.97%) |
Mar 11, 2022 | 25.46 | 26.10 | 25.21 | 25.79 | 2,604,005 | -0.29(-1.12%) |
Mar 10, 2022 | 25.42 | 26.30 | 25.42 | 26.08 | 3,492,457 | +0.73(+2.86%) |
Mar 09, 2022 | 24.35 | 25.65 | 24.10 | 25.35 | 3,526,003 | -0.30(-1.18%) |
Mar 08, 2022 | 25.74 | 27.30 | 25.19 | 25.66 | 8,467,908 | +0.53(+2.10%) |
Mar 07, 2022 | 24.94 | 25.84 | 24.53 | 25.13 | 4,354,918 | +0.07(+0.26%) |
Mar 04, 2022 | 24.32 | 25.22 | 24.10 | 25.06 | 4,081,555 | +1.00(+4.15%) |
Mar 03, 2022 | 24.00 | 24.29 | 23.64 | 24.06 | 2,201,509 | +0.08(+0.31%) |
Mar 02, 2022 | 23.70 | 24.07 | 23.52 | 23.99 | 2,514,111 | -0.17(-0.70%) |
Mar 01, 2022 | 22.33 | 24.29 | 22.32 | 24.16 | 4,119,985 | +1.98(+8.93%) |
Feb 28, 2022 | 22.17 | 22.56 | 21.93 | 22.18 | 3,550,899 | +0.32(+1.46%) |
Feb 25, 2022 | 21.63 | 22.04 | 21.38 | 21.86 | 4,158,143 | -0.18(-0.81%) |
Feb 24, 2022 | 23.32 | 23.64 | 21.66 | 22.04 | 4,990,929 | -0.82(-3.57%) |
Feb 23, 2022 | 22.01 | 23.14 | 22.00 | 22.85 | 3,149,260 | +0.81(+3.66%) |
Feb 22, 2022 | 22.63 | 22.82 | 21.93 | 22.04 | 2,742,705 | -0.40(-1.80%) |
Feb 18, 2022 | 22.45 | 0 | -0.64(-2.76%) | |||
Feb 17, 2022 | 23.14 | 23.26 | 22.81 | 23.09 | 3,053,404 | +0.26(+1.15%) |
Feb 16, 2022 | 22.55 | 22.97 | 22.47 | 22.82 | 2,449,712 | +0.40(+1.80%) |
Feb 15, 2022 | 21.89 | 22.48 | 21.51 | 22.42 | 2,258,031 | -0.07(-0.29%) |
Feb 14, 2022 | 22.60 | 22.71 | 22.27 | 22.49 | 2,734,773 | +0.11(+0.50%) |
Feb 11, 2022 | 21.22 | 22.63 | 21.10 | 22.37 | 2,850,418 | +1.27(+6.00%) |
Feb 10, 2022 | 21.48 | 22.17 | 20.97 | 21.11 | 2,428,298 | -0.49(-2.26%) |
Feb 09, 2022 | 21.67 | 21.98 | 21.51 | 21.59 | 1,720,047 | -0.07(-0.30%) |
Feb 08, 2022 | 21.18 | 21.67 | 20.98 | 21.66 | 2,466,029 | +0.45(+2.12%) |
Feb 07, 2022 | 20.28 | 21.29 | 20.20 | 21.21 | 2,734,311 | +1.20(+6.00%) |
Feb 04, 2022 | 19.78 | 20.24 | 19.75 | 20.01 | 1,609,382 | +0.09(+0.47%) |
Feb 03, 2022 | 20.23 | 20.31 | 19.91 | 2,623,375 | -0.49(-2.39%) | |
Feb 02, 2022 | 20.83 | 21.16 | 20.37 | 20.40 | 2,506,455 | -0.51(-2.42%) |
Feb 01, 2022 | 20.61 | 21.18 | 20.36 | 20.91 | 2,829,254 | +0.57(+2.81%) |
Jan 31, 2022 | 20.10 | 20.34 | 3,981,957 | +0.51(+2.56%) | ||
Jan 28, 2022 | 20.00 | 20.19 | 19.46 | 19.83 | 3,975,452 | -0.37(-1.81%) |
Jan 27, 2022 | 20.82 | 21.15 | 20.15 | 20.20 | 3,751,358 | -0.96(-4.53%) |
Jan 26, 2022 | 21.67 | 22.24 | 21.02 | 21.15 | 3,348,776 | -0.83(-3.76%) |
Jan 25, 2022 | 21.29 | 22.09 | 21.19 | 21.98 | 2,527,128 | +0.38(+1.78%) |
Jan 24, 2022 | 21.63 | 21.78 | 20.79 | 21.59 | 3,960,977 | -0.47(-2.13%) |
Jan 21, 2022 | 23.16 | 23.18 | 21.91 | 22.06 | 2,592,035 | -0.99(-4.31%) |
Jan 20, 2022 | 23.41 | 23.89 | 23.03 | 23.06 | 3,645,662 | -0.31(-1.33%) |
Jan 19, 2022 | 21.72 | 23.66 | 21.66 | 23.37 | 5,812,892 | +2.04(+9.55%) |
Jan 18, 2022 | 21.66 | 22.29 | 21.29 | 21.33 | 3,253,116 | -0.24(-1.13%) |
Jan 14, 2022 | 21.58 | 0 | -0.44(-2.00%) | |||
Jan 13, 2022 | 22.42 | 22.59 | 22.00 | 22.02 | 1,370,975 | -0.41(-1.84%) |
Jan 12, 2022 | 22.30 | 22.48 | 21.98 | 22.43 | 1,635,214 | +0.26(+1.19%) |
Jan 11, 2022 | 21.65 | 22.17 | 21.46 | 22.17 | 1,714,178 | +0.59(+2.74%) |
Jan 10, 2022 | 20.94 | 21.60 | 20.78 | 21.58 | 3,341,374 | +0.48(+2.27%) |
Jan 07, 2022 | 21.34 | 21.47 | 20.94 | 21.10 | 2,642,077 | -0.10(-0.49%) |
Jan 06, 2022 | 21.76 | 21.80 | 21.17 | 21.20 | 2,828,610 | -0.91(-4.12%) |
Jan 05, 2022 | 22.95 | 23.50 | 22.05 | 22.11 | 2,299,380 | -0.63(-2.76%) |
Jan 04, 2022 | 22.94 | 23.28 | 22.66 | 22.74 | 2,122,896 | -0.09(-0.41%) |