Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.41 | 25.76 | 25.13 | 25.17 | 1,841,611 | -0.21(-0.84%) |
Mar 30, 2022 | 25.44 | 25.84 | 25.20 | 25.38 | 1,849,731 | +0.18(+0.73%) |
Mar 29, 2022 | 24.17 | 25.23 | 24.00 | 25.19 | 2,715,271 | +0.47(+1.90%) |
Mar 28, 2022 | 25.63 | 25.73 | 24.59 | 24.72 | 3,217,748 | -1.34(-5.13%) |
Mar 25, 2022 | 25.81 | 26.17 | 25.75 | 26.06 | 2,574,836 | -0.03(-0.11%) |
Mar 24, 2022 | 25.94 | 26.87 | 25.75 | 26.09 | 3,143,401 | +0.41(+1.62%) |
Mar 23, 2022 | 25.61 | 25.89 | 25.22 | 25.67 | 1,910,786 | +0.26(+1.02%) |
Mar 22, 2022 | 25.66 | 25.67 | 25.06 | 25.41 | 2,103,442 | -0.29(-1.11%) |
Mar 21, 2022 | 25.68 | 26.23 | 25.49 | 25.70 | 2,426,225 | +0.19(+0.76%) |
Mar 18, 2022 | 25.22 | 25.65 | 24.75 | 25.51 | 4,761,259 | +0.06(+0.22%) |
Mar 17, 2022 | 25.36 | 26.20 | 25.29 | 25.45 | 2,982,463 | +0.60(+2.41%) |
Mar 16, 2022 | 24.35 | 24.87 | 23.94 | 24.85 | 2,969,990 | +0.37(+1.51%) |
Mar 15, 2022 | 23.13 | 24.71 | 23.06 | 24.48 | 3,187,957 | +0.53(+2.19%) |
Mar 14, 2022 | 24.41 | 24.62 | 23.66 | 23.96 | 3,798,511 | -1.25(-4.97%) |
Mar 11, 2022 | 24.89 | 25.52 | 24.65 | 25.21 | 2,663,456 | -0.29(-1.12%) |
Mar 10, 2022 | 24.85 | 25.72 | 24.85 | 25.50 | 3,572,191 | +0.71(+2.86%) |
Mar 09, 2022 | 23.80 | 25.07 | 23.56 | 24.79 | 3,606,503 | -0.30(-1.18%) |
Mar 08, 2022 | 25.17 | 26.69 | 24.63 | 25.08 | 8,661,233 | +0.52(+2.10%) |
Mar 07, 2022 | 24.38 | 25.27 | 23.99 | 24.57 | 4,454,342 | +0.06(+0.26%) |
Mar 04, 2022 | 23.77 | 24.66 | 23.56 | 24.50 | 4,174,738 | +0.98(+4.15%) |
Mar 03, 2022 | 23.46 | 23.75 | 23.12 | 23.53 | 2,251,770 | +0.07(+0.31%) |
Mar 02, 2022 | 23.17 | 23.53 | 22.99 | 23.45 | 2,571,509 | -0.17(-0.70%) |
Mar 01, 2022 | 21.83 | 23.75 | 21.82 | 23.62 | 4,214,045 | +1.94(+8.93%) |
Feb 28, 2022 | 21.67 | 22.06 | 21.44 | 21.68 | 3,631,967 | +0.31(+1.46%) |
Feb 25, 2022 | 21.15 | 21.54 | 20.91 | 21.37 | 4,253,074 | -0.17(-0.81%) |
Feb 24, 2022 | 22.80 | 23.11 | 21.18 | 21.54 | 5,104,873 | -0.80(-3.57%) |
Feb 23, 2022 | 21.52 | 22.63 | 21.51 | 22.34 | 3,221,158 | +0.79(+3.66%) |
Feb 22, 2022 | 22.12 | 22.31 | 21.44 | 21.55 | 2,805,322 | -0.39(-1.80%) |
Feb 18, 2022 | 21.95 | 0 | -0.62(-2.76%) | |||
Feb 17, 2022 | 22.63 | 22.75 | 22.30 | 22.57 | 3,123,115 | +0.26(+1.15%) |
Feb 16, 2022 | 22.05 | 22.46 | 21.97 | 22.31 | 2,505,640 | +0.39(+1.80%) |
Feb 15, 2022 | 21.41 | 21.97 | 21.03 | 21.92 | 2,309,582 | -0.06(-0.29%) |
Feb 14, 2022 | 22.09 | 22.20 | 21.77 | 21.98 | 2,797,209 | +0.11(+0.50%) |
Feb 11, 2022 | 20.75 | 22.12 | 20.63 | 21.87 | 2,915,494 | +1.24(+6.00%) |
Feb 10, 2022 | 21.00 | 21.68 | 20.51 | 20.64 | 2,483,736 | -0.48(-2.26%) |
Feb 09, 2022 | 21.19 | 21.49 | 21.03 | 21.11 | 1,759,316 | -0.06(-0.30%) |
Feb 08, 2022 | 20.71 | 21.19 | 20.51 | 21.18 | 2,522,330 | +0.44(+2.12%) |
Feb 07, 2022 | 19.83 | 20.81 | 19.75 | 20.74 | 2,796,736 | +1.17(+6.00%) |
Feb 04, 2022 | 19.34 | 19.79 | 19.30 | 19.56 | 1,646,125 | +0.09(+0.47%) |
Feb 03, 2022 | 19.78 | 19.86 | 19.47 | 2,683,268 | -0.48(-2.39%) | |
Feb 02, 2022 | 20.37 | 20.69 | 19.92 | 19.95 | 2,563,678 | -0.50(-2.42%) |
Feb 01, 2022 | 20.15 | 20.71 | 19.90 | 20.44 | 2,893,847 | +0.56(+2.82%) |
Jan 31, 2022 | 19.65 | 19.88 | 4,072,867 | +0.50(+2.56%) | ||
Jan 28, 2022 | 19.55 | 19.74 | 19.02 | 19.39 | 4,066,213 | -0.36(-1.81%) |
Jan 27, 2022 | 20.36 | 20.68 | 19.70 | 19.75 | 3,837,003 | -0.94(-4.53%) |
Jan 26, 2022 | 21.19 | 21.75 | 20.55 | 20.68 | 3,425,229 | -0.81(-3.76%) |
Jan 25, 2022 | 20.82 | 21.59 | 20.72 | 21.49 | 2,584,823 | +0.38(+1.78%) |
Jan 24, 2022 | 21.15 | 21.30 | 20.32 | 21.11 | 4,051,408 | -0.46(-2.13%) |
Jan 21, 2022 | 22.64 | 22.66 | 21.42 | 21.57 | 2,651,212 | -0.97(-4.31%) |
Jan 20, 2022 | 22.89 | 23.36 | 22.52 | 22.54 | 3,728,894 | -0.30(-1.32%) |
Jan 19, 2022 | 21.23 | 23.13 | 21.18 | 22.85 | 5,945,602 | +1.99(+9.55%) |
Jan 18, 2022 | 21.18 | 21.79 | 20.82 | 20.86 | 3,327,386 | -0.24(-1.13%) |
Jan 14, 2022 | 21.09 | 0 | -0.43(-2.00%) | |||
Jan 13, 2022 | 21.92 | 22.08 | 21.51 | 21.52 | 1,402,275 | -0.40(-1.84%) |
Jan 12, 2022 | 21.80 | 21.97 | 21.49 | 21.93 | 1,672,546 | +0.26(+1.19%) |
Jan 11, 2022 | 21.17 | 21.67 | 20.98 | 21.67 | 1,753,314 | +0.58(+2.74%) |
Jan 10, 2022 | 20.47 | 21.12 | 20.31 | 21.09 | 3,417,659 | +0.47(+2.27%) |
Jan 07, 2022 | 20.87 | 20.99 | 20.47 | 20.63 | 2,702,397 | -0.10(-0.49%) |
Jan 06, 2022 | 21.28 | 21.31 | 20.70 | 20.73 | 2,893,188 | -0.89(-4.12%) |
Jan 05, 2022 | 22.43 | 22.97 | 21.56 | 21.62 | 2,351,876 | -0.61(-2.76%) |
Jan 04, 2022 | 22.42 | 22.76 | 22.16 | 22.23 | 2,171,363 | -0.09(-0.41%) |