Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.47 | 24.72 | 23.60 | 23.65 | 3,679,031 | -1.15(-4.64%) |
Apr 28, 2022 | 24.41 | 24.85 | 23.84 | 24.80 | 4,056,537 | +0.78(+3.26%) |
Apr 27, 2022 | 24.19 | 24.52 | 23.65 | 24.02 | 2,918,805 | -0.13(-0.53%) |
Apr 26, 2022 | 24.56 | 24.70 | 24.04 | 24.15 | 3,427,531 | -0.66(-2.67%) |
Apr 25, 2022 | 24.06 | 24.81 | 23.12 | 24.81 | 5,001,754 | +0.56(+2.32%) |
Apr 22, 2022 | 24.76 | 25.34 | 24.05 | 24.25 | 4,924,668 | -1.34(-5.25%) |
Apr 21, 2022 | 27.06 | 27.14 | 25.46 | 25.59 | 4,121,175 | -0.87(-3.27%) |
Apr 20, 2022 | 26.78 | 27.18 | 26.10 | 26.46 | 3,389,658 | -0.06(-0.21%) |
Apr 19, 2022 | 26.41 | 27.08 | 26.35 | 26.51 | 3,753,940 | +0.22(+0.84%) |
Apr 18, 2022 | 26.49 | 26.77 | 26.21 | 26.29 | 2,548,035 | -0.26(-0.97%) |
Apr 14, 2022 | 26.86 | 27.23 | 26.46 | 26.55 | 3,099,070 | -0.25(-0.93%) |
Apr 13, 2022 | 26.00 | 27.06 | 25.94 | 26.80 | 3,524,464 | +0.68(+2.61%) |
Apr 12, 2022 | 26.14 | 27.04 | 25.92 | 26.12 | 4,372,283 | +0.50(+1.94%) |
Apr 11, 2022 | 25.23 | 26.85 | 25.23 | 25.62 | 5,245,125 | +0.27(+1.05%) |
Apr 08, 2022 | 25.51 | 25.76 | 24.74 | 25.35 | 3,983,015 | -0.17(-0.68%) |
Apr 07, 2022 | 26.04 | 26.08 | 24.87 | 25.53 | 4,632,593 | -0.46(-1.77%) |
Apr 06, 2022 | 25.83 | 26.08 | 25.35 | 25.99 | 5,708,261 | -0.39(-1.47%) |
Apr 05, 2022 | 26.23 | 27.00 | 25.99 | 26.37 | 6,140,986 | +0.30(+1.16%) |
Apr 04, 2022 | 25.56 | 26.67 | 25.41 | 26.07 | 6,719,103 | +0.72(+2.83%) |
Apr 01, 2022 | 25.18 | 25.54 | 24.78 | 25.35 | 6,484,331 | +0.41(+1.62%) |
Mar 31, 2022 | 24.57 | 25.14 | 24.36 | 24.95 | 4,198,243 | +0.00(+0.00%) |
Mar 30, 2022 | 25.82 | 26.49 | 24.85 | 24.95 | 7,141,890 | -1.12(-4.31%) |
Mar 29, 2022 | 25.45 | 26.27 | 25.17 | 26.07 | 3,889,760 | +0.98(+3.93%) |
Mar 28, 2022 | 24.58 | 25.14 | 24.24 | 25.09 | 3,177,124 | +0.19(+0.78%) |
Mar 25, 2022 | 24.88 | 25.38 | 24.58 | 24.89 | 4,132,303 | +0.22(+0.89%) |
Mar 24, 2022 | 24.09 | 24.86 | 23.94 | 24.67 | 4,438,769 | +0.74(+3.09%) |
Mar 23, 2022 | 24.63 | 24.84 | 23.71 | 23.93 | 5,090,462 | -0.90(-3.64%) |
Mar 22, 2022 | 24.32 | 25.23 | 24.29 | 24.84 | 5,172,167 | +0.69(+2.88%) |
Mar 21, 2022 | 24.66 | 24.81 | 24.01 | 24.14 | 5,278,358 | -0.41(-1.67%) |
Mar 18, 2022 | 23.58 | 24.62 | 23.48 | 24.55 | 6,277,665 | +0.69(+2.91%) |
Mar 17, 2022 | 23.73 | 24.01 | 23.00 | 23.86 | 4,976,446 | +0.53(+2.27%) |
Mar 16, 2022 | 22.74 | 23.97 | 22.41 | 23.33 | 6,494,854 | +0.75(+3.32%) |
Mar 15, 2022 | 22.04 | 22.74 | 21.91 | 22.58 | 5,445,986 | +0.44(+1.98%) |
Mar 14, 2022 | 21.03 | 22.17 | 20.87 | 22.14 | 6,686,127 | +1.13(+5.39%) |
Mar 11, 2022 | 21.96 | 22.11 | 20.87 | 21.01 | 5,704,179 | -0.89(-4.05%) |
Mar 10, 2022 | 21.92 | 21.28 | 21.89 | 5,695,897 | -0.05(-0.25%) | |
Mar 09, 2022 | 22.84 | 23.27 | 21.91 | 21.95 | 6,897,656 | -0.31(-1.40%) |
Mar 08, 2022 | 21.62 | 23.35 | 21.13 | 22.26 | 11,672,885 | +0.85(+3.97%) |
Mar 07, 2022 | 22.21 | 22.73 | 21.14 | 21.41 | 10,056,568 | -0.76(-3.42%) |
Mar 04, 2022 | 23.37 | 23.76 | 21.72 | 22.17 | 13,139,042 | -1.30(-5.53%) |
Mar 03, 2022 | 24.72 | 24.72 | 23.25 | 23.47 | 18,567,594 | -1.14(-4.64%) |
Mar 02, 2022 | 22.80 | 25.13 | 22.39 | 24.61 | 74,941,680 | +6.75(+37.82%) |
Mar 01, 2022 | 18.88 | 19.31 | 17.69 | 17.86 | 15,677,660 | -1.10(-5.79%) |
Feb 28, 2022 | 18.90 | 19.05 | 18.17 | 18.95 | 10,522,201 | -0.13(-0.67%) |
Feb 25, 2022 | 18.73 | 19.09 | 18.68 | 19.08 | 4,273,232 | +0.38(+2.05%) |
Feb 24, 2022 | 17.15 | 18.76 | 17.04 | 18.70 | 6,617,022 | +0.82(+4.60%) |
Feb 23, 2022 | 18.61 | 18.73 | 17.72 | 17.87 | 8,518,069 | -0.63(-3.41%) |
Feb 22, 2022 | 19.95 | 20.27 | 18.46 | 18.50 | 6,470,111 | -1.24(-6.29%) |
Feb 18, 2022 | 19.75 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.42 | 20.85 | 19.36 | 19.51 | 4,554,151 | -1.19(-5.74%) |
Feb 16, 2022 | 20.08 | 20.93 | 20.08 | 20.70 | 5,551,714 | +0.01(+0.04%) |
Feb 15, 2022 | 20.10 | 20.72 | 20.05 | 20.69 | 5,449,911 | +1.03(+5.25%) |
Feb 14, 2022 | 19.78 | 20.08 | 19.38 | 19.66 | 5,907,432 | -0.19(-0.97%) |
Feb 11, 2022 | 20.82 | 21.01 | 19.78 | 19.85 | 7,219,596 | -1.36(-6.42%) |
Feb 10, 2022 | 21.40 | 22.10 | 21.03 | 21.21 | 3,589,081 | -0.43(-1.98%) |
Feb 09, 2022 | 21.13 | 21.68 | 21.13 | 21.64 | 3,261,824 | +0.60(+2.87%) |
Feb 08, 2022 | 20.41 | 21.42 | 20.37 | 21.04 | 4,037,445 | +0.78(+3.83%) |
Feb 07, 2022 | 20.30 | 20.72 | 20.01 | 20.26 | 3,866,634 | +0.16(+0.77%) |
Feb 04, 2022 | 19.65 | 20.26 | 19.37 | 20.10 | 4,837,039 | +0.46(+2.33%) |
Feb 03, 2022 | 19.89 | 19.61 | 19.65 | 3,921,000 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.19 | 21.26 | 19.98 | 20.19 | 4,347,910 | -0.89(-4.21%) |