Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.51 | 23.70 | 22.16 | 22.23 | 11,047,896 | -1.43(-6.06%) |
Apr 28, 2022 | 23.02 | 23.74 | 22.51 | 23.66 | 10,988,463 | +0.99(+4.38%) |
Apr 27, 2022 | 22.53 | 23.13 | 22.40 | 22.67 | 14,759,780 | +0.29(+1.32%) |
Apr 26, 2022 | 22.62 | 22.93 | 22.31 | 22.37 | 13,309,089 | -0.63(-2.72%) |
Apr 25, 2022 | 22.08 | 23.23 | 21.69 | 23.00 | 14,718,730 | +0.68(+3.05%) |
Apr 22, 2022 | 22.89 | 23.25 | 22.30 | 22.32 | 14,090,129 | -1.37(-5.78%) |
Apr 21, 2022 | 24.83 | 25.00 | 23.52 | 23.69 | 11,825,502 | -0.63(-2.57%) |
Apr 20, 2022 | 24.87 | 25.11 | 24.28 | 24.32 | 10,215,782 | -0.34(-1.38%) |
Apr 19, 2022 | 23.67 | 24.93 | 23.65 | 24.66 | 12,039,709 | +1.07(+4.52%) |
Apr 18, 2022 | 23.60 | 23.99 | 23.05 | 23.59 | 13,825,467 | -0.14(-0.58%) |
Apr 14, 2022 | 23.84 | 24.57 | 23.68 | 23.73 | 13,041,266 | -0.02(-0.08%) |
Apr 13, 2022 | 22.67 | 23.84 | 22.57 | 23.74 | 11,827,564 | +0.99(+4.37%) |
Apr 12, 2022 | 22.93 | 23.55 | 22.72 | 22.75 | 14,193,107 | +0.25(+1.10%) |
Apr 11, 2022 | 21.97 | 23.23 | 21.92 | 22.50 | 15,121,785 | +0.68(+3.12%) |
Apr 08, 2022 | 21.32 | 22.01 | 20.92 | 21.82 | 13,323,784 | +0.52(+2.46%) |
Apr 07, 2022 | 21.83 | 21.85 | 20.57 | 21.30 | 21,139,578 | -0.71(-3.22%) |
Apr 06, 2022 | 22.38 | 22.44 | 21.69 | 22.01 | 12,650,384 | -0.70(-3.08%) |
Apr 05, 2022 | 22.93 | 23.50 | 22.60 | 22.71 | 16,036,348 | +0.11(+0.49%) |
Apr 04, 2022 | 22.35 | 23.05 | 22.18 | 22.60 | 11,653,303 | +0.30(+1.36%) |
Apr 01, 2022 | 22.53 | 22.76 | 21.85 | 22.29 | 17,761,358 | -0.11(-0.49%) |
Mar 31, 2022 | 23.50 | 23.51 | 22.29 | 22.40 | 16,427,641 | -1.11(-4.73%) |
Mar 30, 2022 | 24.24 | 24.47 | 23.41 | 23.51 | 10,766,783 | -0.95(-3.87%) |
Mar 29, 2022 | 23.94 | 24.52 | 23.54 | 24.46 | 13,110,152 | +0.94(+3.99%) |
Mar 28, 2022 | 23.72 | 23.81 | 22.97 | 23.52 | 14,828,332 | -0.56(-2.33%) |
Mar 25, 2022 | 24.28 | 24.80 | 23.91 | 24.09 | 8,906,682 | -0.15(-0.61%) |
Mar 24, 2022 | 23.59 | 24.51 | 23.46 | 24.23 | 9,067,023 | +0.57(+2.41%) |
Mar 23, 2022 | 24.49 | 24.56 | 23.63 | 23.66 | 11,066,638 | -1.08(-4.35%) |
Mar 22, 2022 | 25.06 | 25.80 | 24.65 | 24.74 | 10,244,512 | +0.11(+0.45%) |
Mar 21, 2022 | 25.38 | 25.64 | 24.33 | 24.63 | 11,093,029 | -0.79(-3.11%) |
Mar 18, 2022 | 24.97 | 25.45 | 24.51 | 25.42 | 17,783,486 | +0.27(+1.06%) |
Mar 17, 2022 | 24.61 | 25.32 | 24.42 | 25.15 | 11,740,062 | +0.51(+2.09%) |
Mar 16, 2022 | 23.18 | 24.95 | 23.08 | 24.64 | 19,471,182 | +1.77(+7.76%) |
Mar 15, 2022 | 21.81 | 22.89 | 21.80 | 22.86 | 12,564,548 | +0.98(+4.50%) |
Mar 14, 2022 | 21.57 | 22.25 | 21.44 | 21.88 | 11,947,732 | +0.28(+1.31%) |
Mar 11, 2022 | 22.84 | 23.03 | 21.56 | 21.60 | 13,749,917 | -1.02(-4.52%) |
Mar 10, 2022 | 21.95 | 22.67 | 22.62 | 14,181,443 | +0.55(+2.48%) | |
Mar 09, 2022 | 21.92 | 22.49 | 21.65 | 22.07 | 12,907,424 | +0.91(+4.32%) |
Mar 08, 2022 | 19.77 | 21.89 | 19.65 | 21.16 | 16,677,173 | +1.59(+8.12%) |
Mar 07, 2022 | 22.54 | 22.65 | 19.55 | 19.57 | 24,599,446 | -3.09(-13.63%) |
Mar 04, 2022 | 23.40 | 23.51 | 22.28 | 22.65 | 13,176,847 | -1.12(-4.73%) |
Mar 03, 2022 | 23.90 | 23.95 | 23.04 | 23.78 | 11,468,903 | -0.15(-0.61%) |
Mar 02, 2022 | 22.64 | 24.14 | 22.44 | 23.92 | 14,039,104 | +1.52(+6.77%) |
Mar 01, 2022 | 23.74 | 24.11 | 22.22 | 22.41 | 12,180,392 | -1.27(-5.36%) |
Feb 28, 2022 | 23.71 | 23.93 | 23.05 | 23.68 | 13,971,461 | -0.40(-1.67%) |
Feb 25, 2022 | 22.97 | 24.13 | 23.34 | 24.08 | 17,091,078 | +1.11(+4.81%) |
Feb 24, 2022 | 20.79 | 23.10 | 20.49 | 22.97 | 22,771,836 | +1.84(+8.69%) |
Feb 23, 2022 | 22.04 | 22.20 | 20.96 | 21.14 | 23,743,284 | -1.17(-5.24%) |
Feb 22, 2022 | 24.13 | 25.77 | 22.09 | 22.31 | 56,794,500 | -1.17(-4.98%) |
Feb 18, 2022 | 23.48 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.55 | 24.21 | 22.86 | 23.02 | 13,974,092 | -0.83(-3.49%) |
Feb 16, 2022 | 24.28 | 24.61 | 23.20 | 23.85 | 23,904,452 | +0.62(+2.67%) |
Feb 15, 2022 | 22.59 | 23.28 | 22.59 | 23.23 | 8,791,992 | +0.87(+3.88%) |
Feb 14, 2022 | 23.30 | 23.39 | 22.20 | 22.36 | 10,778,640 | -0.90(-3.85%) |
Feb 11, 2022 | 24.24 | 24.39 | 23.13 | 23.26 | 9,713,215 | -1.03(-4.25%) |
Feb 10, 2022 | 24.56 | 25.28 | 24.09 | 24.29 | 9,872,588 | -0.47(-1.88%) |
Feb 09, 2022 | 24.26 | 24.87 | 24.03 | 24.76 | 10,229,641 | +0.69(+2.89%) |
Feb 08, 2022 | 23.71 | 24.65 | 23.39 | 24.06 | 11,213,371 | +0.69(+2.97%) |
Feb 07, 2022 | 23.20 | 23.70 | 22.91 | 23.37 | 9,275,772 | +0.22(+0.95%) |
Feb 04, 2022 | 22.96 | 23.40 | 22.56 | 23.15 | 10,413,978 | +0.25(+1.08%) |
Feb 03, 2022 | 22.88 | 22.77 | 22.90 | 10,073,270 | -0.20(-0.87%) | |
Feb 02, 2022 | 23.93 | 23.99 | 22.55 | 23.10 | 12,188,450 | -0.83(-3.47%) |