Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.57 | 21.35 | 20.22 | 20.31 | 2,369,700 | -1.41(-6.47%) |
Apr 28, 2022 | 20.80 | 21.83 | 20.51 | 21.71 | 3,068,357 | +1.34(+6.60%) |
Apr 27, 2022 | 20.43 | 21.00 | 20.01 | 20.37 | 3,464,405 | +0.01(+0.05%) |
Apr 26, 2022 | 21.52 | 21.58 | 20.22 | 20.36 | 2,736,385 | -1.64(-7.45%) |
Apr 25, 2022 | 20.83 | 22.11 | 20.35 | 22.00 | 3,809,451 | +0.32(+1.50%) |
Apr 22, 2022 | 22.06 | 22.21 | 21.29 | 21.68 | 2,801,000 | -0.34(-1.52%) |
Apr 21, 2022 | 23.36 | 23.87 | 22.00 | 22.01 | 2,204,180 | -0.83(-3.63%) |
Apr 20, 2022 | 23.63 | 23.86 | 22.45 | 22.84 | 1,694,564 | -0.56(-2.39%) |
Apr 19, 2022 | 22.51 | 23.65 | 22.40 | 23.40 | 2,782,890 | +1.16(+5.22%) |
Apr 18, 2022 | 21.50 | 22.39 | 21.00 | 22.24 | 2,651,882 | +0.03(+0.12%) |
Apr 14, 2022 | 23.05 | 23.15 | 21.61 | 22.21 | 2,941,537 | -0.84(-3.63%) |
Apr 13, 2022 | 21.74 | 23.70 | 21.71 | 23.05 | 2,334,791 | +1.68(+7.86%) |
Apr 12, 2022 | 22.77 | 23.24 | 21.37 | 21.37 | 3,584,565 | -0.86(-3.87%) |
Apr 11, 2022 | 22.97 | 23.17 | 22.09 | 22.23 | 3,655,599 | -2.25(-9.19%) |
Apr 08, 2022 | 24.90 | 25.54 | 24.45 | 24.48 | 2,766,036 | -0.39(-1.57%) |
Apr 07, 2022 | 24.85 | 25.31 | 24.17 | 24.87 | 2,728,954 | -0.03(-0.12%) |
Apr 06, 2022 | 26.36 | 26.37 | 24.41 | 24.90 | 5,620,136 | -2.57(-9.36%) |
Apr 05, 2022 | 28.31 | 28.49 | 27.21 | 27.47 | 2,861,791 | -1.09(-3.82%) |
Apr 04, 2022 | 28.30 | 28.89 | 27.65 | 28.56 | 3,036,471 | +0.18(+0.63%) |
Apr 01, 2022 | 27.20 | 28.48 | 27.13 | 28.38 | 3,201,030 | +1.43(+5.31%) |
Mar 31, 2022 | 28.25 | 28.31 | 26.52 | 26.95 | 2,925,197 | -1.13(-4.02%) |
Mar 30, 2022 | 28.65 | 28.75 | 27.68 | 28.08 | 3,667,781 | -0.97(-3.34%) |
Mar 29, 2022 | 29.00 | 29.09 | 27.76 | 29.05 | 4,291,858 | +0.55(+1.93%) |
Mar 28, 2022 | 27.72 | 28.79 | 27.54 | 28.50 | 4,748,323 | +2.74(+10.64%) |
Mar 25, 2022 | 26.79 | 27.05 | 25.43 | 25.76 | 3,519,715 | -0.40(-1.53%) |
Mar 24, 2022 | 24.69 | 26.16 | 24.54 | 26.16 | 3,239,341 | +1.89(+7.77%) |
Mar 23, 2022 | 24.40 | 25.01 | 24.08 | 24.27 | 2,091,499 | -0.35(-1.40%) |
Mar 22, 2022 | 24.52 | 24.83 | 24.30 | 24.62 | 3,024,549 | +0.94(+3.97%) |
Mar 21, 2022 | 23.98 | 24.25 | 23.25 | 23.68 | 2,678,832 | -0.52(-2.15%) |
Mar 18, 2022 | 22.74 | 24.22 | 22.50 | 24.20 | 3,089,772 | +1.28(+5.58%) |
Mar 17, 2022 | 22.71 | 22.95 | 22.41 | 22.92 | 2,214,068 | +0.73(+3.29%) |
Mar 16, 2022 | 21.22 | 22.21 | 20.81 | 22.19 | 3,531,377 | +1.17(+5.57%) |
Mar 15, 2022 | 19.48 | 21.10 | 19.37 | 21.02 | 2,291,416 | +1.43(+7.30%) |
Mar 14, 2022 | 20.23 | 20.32 | 19.39 | 19.59 | 1,939,803 | -0.43(-2.15%) |
Mar 11, 2022 | 20.41 | 20.56 | 19.65 | 20.02 | 4,229,677 | -0.46(-2.25%) |
Mar 10, 2022 | 20.27 | 20.80 | 19.88 | 20.48 | 2,233,820 | -0.58(-2.75%) |
Mar 09, 2022 | 21.56 | 21.76 | 20.98 | 21.06 | 3,078,567 | +1.05(+5.25%) |
Mar 08, 2022 | 19.73 | 20.55 | 19.41 | 20.01 | 3,699,692 | +1.07(+5.65%) |
Mar 07, 2022 | 20.45 | 20.78 | 18.80 | 18.94 | 4,203,189 | -1.42(-6.97%) |
Mar 04, 2022 | 21.08 | 21.20 | 20.02 | 20.36 | 3,771,683 | -1.56(-7.12%) |
Mar 03, 2022 | 23.28 | 23.42 | 21.75 | 21.92 | 2,701,340 | -1.79(-7.55%) |
Mar 02, 2022 | 24.15 | 24.77 | 21.64 | 23.71 | 2,800,193 | -0.39(-1.62%) |
Mar 01, 2022 | 24.60 | 24.70 | 23.26 | 24.10 | 3,312,421 | +1.06(+4.60%) |
Feb 28, 2022 | 21.39 | 23.16 | 21.37 | 23.04 | 3,879,604 | +1.35(+6.22%) |
Feb 25, 2022 | 21.40 | 22.25 | 20.95 | 21.69 | 3,241,060 | +0.29(+1.36%) |
Feb 24, 2022 | 18.47 | 22.10 | 18.45 | 21.40 | 5,836,473 | +0.69(+3.33%) |
Feb 23, 2022 | 21.86 | 22.24 | 20.38 | 20.71 | 3,543,013 | -0.24(-1.15%) |
Feb 22, 2022 | 20.90 | 21.98 | 20.65 | 20.95 | 5,014,015 | -1.56(-6.93%) |
Feb 18, 2022 | 22.51 | 0 | -1.35(-5.65%) | |||
Feb 17, 2022 | 25.89 | 25.92 | 23.85 | 23.86 | 3,588,293 | -3.34(-12.29%) |
Feb 16, 2022 | 25.87 | 27.35 | 25.42 | 27.20 | 3,206,593 | +0.74(+2.80%) |
Feb 15, 2022 | 25.93 | 26.50 | 25.84 | 26.46 | 3,740,550 | -9.32(-26.05%) |
Feb 14, 2022 | 24.13 | 38.04 | 23.11 | 35.78 | 3,898,042 | +12.03(+50.65%) |
Feb 11, 2022 | 25.86 | 26.40 | 23.40 | 23.75 | 5,631,607 | -2.01(-7.80%) |
Feb 10, 2022 | 26.12 | 27.68 | 25.57 | 25.76 | 5,762,924 | -1.63(-5.95%) |
Feb 09, 2022 | 26.26 | 27.52 | 26.09 | 27.39 | 4,253,872 | +1.79(+6.99%) |
Feb 08, 2022 | 24.71 | 25.69 | 24.12 | 25.60 | 3,884,505 | +0.33(+1.31%) |
Feb 07, 2022 | 24.46 | 25.82 | 24.45 | 25.27 | 6,624,789 | +1.92(+8.22%) |
Feb 04, 2022 | 21.56 | 23.42 | 21.33 | 23.35 | 7,645,434 | +3.68(+18.71%) |
Feb 03, 2022 | 20.06 | 20.86 | 19.55 | 19.67 | 3,904,021 | -1.56(-7.35%) |
Feb 02, 2022 | 22.00 | 22.07 | 20.41 | 21.23 | 3,372,801 | -0.85(-3.85%) |