Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.84 | 19.93 | 17.53 | 17.56 | 11,659,952 | -0.91(-4.93%) |
Apr 28, 2022 | 18.71 | 19.04 | 17.38 | 18.47 | 12,639,475 | -0.17(-0.91%) |
Apr 27, 2022 | 18.55 | 19.50 | 18.34 | 18.64 | 7,261,364 | -0.38(-2.00%) |
Apr 26, 2022 | 20.19 | 20.47 | 18.91 | 19.02 | 8,808,099 | -1.39(-6.81%) |
Apr 25, 2022 | 20.04 | 20.50 | 19.53 | 20.41 | 8,679,253 | +0.02(+0.10%) |
Apr 22, 2022 | 20.72 | 20.88 | 19.66 | 20.39 | 10,773,362 | -0.07(-0.37%) |
Apr 21, 2022 | 22.02 | 22.35 | 20.41 | 20.46 | 8,677,593 | -1.30(-5.99%) |
Apr 20, 2022 | 24.57 | 24.57 | 21.74 | 21.77 | 11,500,984 | -2.76(-11.25%) |
Apr 19, 2022 | 23.76 | 25.12 | 23.51 | 24.53 | 5,752,945 | +0.62(+2.59%) |
Apr 18, 2022 | 23.51 | 24.05 | 21.90 | 23.91 | 9,816,984 | +0.04(+0.17%) |
Apr 14, 2022 | 24.82 | 26.50 | 23.10 | 23.87 | 15,065,447 | -1.16(-4.63%) |
Apr 13, 2022 | 23.66 | 25.05 | 23.29 | 25.03 | 4,850,321 | +1.32(+5.57%) |
Apr 12, 2022 | 24.18 | 25.08 | 23.57 | 23.71 | 5,596,324 | -0.47(-1.94%) |
Apr 11, 2022 | 23.01 | 24.60 | 22.53 | 24.18 | 6,188,714 | +0.62(+2.63%) |
Apr 08, 2022 | 24.40 | 24.59 | 23.40 | 23.56 | 7,830,371 | -0.50(-2.08%) |
Apr 07, 2022 | 24.67 | 25.21 | 22.85 | 24.06 | 10,192,376 | -0.85(-3.41%) |
Apr 06, 2022 | 25.57 | 25.85 | 24.25 | 24.91 | 10,037,751 | -1.29(-4.92%) |
Apr 05, 2022 | 27.71 | 27.95 | 25.88 | 26.20 | 6,888,859 | -1.61(-5.79%) |
Apr 04, 2022 | 26.49 | 27.83 | 25.83 | 27.81 | 6,350,745 | +1.50(+5.70%) |
Apr 01, 2022 | 26.57 | 26.92 | 25.80 | 26.31 | 5,939,631 | -0.11(-0.42%) |
Mar 31, 2022 | 28.56 | 28.91 | 26.25 | 26.42 | 10,140,342 | -2.02(-7.10%) |
Mar 30, 2022 | 30.06 | 30.78 | 27.92 | 28.44 | 11,081,710 | -2.45(-7.93%) |
Mar 29, 2022 | 28.65 | 32.14 | 28.37 | 30.89 | 14,286,896 | +2.82(+10.05%) |
Mar 28, 2022 | 28.44 | 29.12 | 26.88 | 28.07 | 7,856,530 | -0.35(-1.23%) |
Mar 25, 2022 | 29.23 | 29.66 | 27.82 | 28.42 | 9,139,729 | -0.52(-1.80%) |
Mar 24, 2022 | 28.37 | 29.18 | 27.17 | 28.94 | 8,150,599 | +0.23(+0.80%) |
Mar 23, 2022 | 27.33 | 29.86 | 26.86 | 28.71 | 11,042,516 | +1.18(+4.29%) |
Mar 22, 2022 | 25.93 | 28.14 | 25.84 | 27.53 | 7,275,252 | +1.28(+4.88%) |
Mar 21, 2022 | 26.37 | 26.72 | 24.98 | 26.25 | 6,549,591 | -0.37(-1.39%) |
Mar 18, 2022 | 24.64 | 26.70 | 24.61 | 26.62 | 11,291,110 | +1.92(+7.77%) |
Mar 17, 2022 | 23.21 | 24.73 | 22.92 | 24.70 | 7,395,541 | +1.39(+5.96%) |
Mar 16, 2022 | 22.87 | 23.44 | 22.08 | 23.31 | 9,636,841 | +0.70(+3.10%) |
Mar 15, 2022 | 21.01 | 22.82 | 20.56 | 22.61 | 13,295,375 | +2.41(+11.93%) |
Mar 14, 2022 | 20.81 | 21.88 | 20.11 | 20.20 | 11,100,516 | -0.94(-4.45%) |
Mar 11, 2022 | 22.64 | 22.71 | 21.04 | 21.14 | 9,021,380 | -1.47(-6.50%) |
Mar 10, 2022 | 22.59 | 23.13 | 21.99 | 22.61 | 8,620,437 | -0.83(-3.54%) |
Mar 09, 2022 | 22.82 | 23.86 | 22.69 | 23.44 | 7,498,926 | +0.89(+3.95%) |
Mar 08, 2022 | 22.22 | 23.50 | 21.33 | 22.55 | 10,386,456 | +0.03(+0.13%) |
Mar 07, 2022 | 23.59 | 24.08 | 22.14 | 22.52 | 11,850,350 | -0.97(-4.13%) |
Mar 04, 2022 | 24.80 | 24.82 | 22.46 | 23.49 | 18,928,888 | -1.03(-4.20%) |
Mar 03, 2022 | 26.97 | 27.02 | 24.40 | 24.52 | 15,942,756 | -2.21(-8.27%) |
Mar 02, 2022 | 27.47 | 27.51 | 25.85 | 26.73 | 10,210,192 | -0.89(-3.22%) |
Mar 01, 2022 | 28.89 | 29.15 | 27.20 | 27.62 | 8,226,719 | -1.44(-4.96%) |
Feb 28, 2022 | 28.95 | 29.12 | 27.11 | 29.06 | 10,497,763 | +0.87(+3.09%) |
Feb 25, 2022 | 28.08 | 28.23 | 27.17 | 28.19 | 9,672,807 | -0.11(-0.39%) |
Feb 24, 2022 | 25.50 | 28.60 | 25.26 | 28.30 | 20,438,988 | +1.30(+4.81%) |
Feb 23, 2022 | 28.73 | 29.12 | 26.70 | 27.00 | 13,953,841 | -1.55(-5.43%) |
Feb 22, 2022 | 29.48 | 30.31 | 28.40 | 28.55 | 10,913,715 | -1.08(-3.64%) |
Feb 18, 2022 | 29.63 | 0 | -0.96(-3.14%) | |||
Feb 17, 2022 | 31.97 | 33.01 | 30.21 | 30.59 | 10,995,487 | -1.46(-4.56%) |
Feb 16, 2022 | 33.16 | 34.20 | 31.53 | 32.05 | 14,436,476 | -1.20(-3.61%) |
Feb 15, 2022 | 33.00 | 33.65 | 31.95 | 33.25 | 16,042,181 | +0.42(+1.28%) |
Feb 14, 2022 | 33.71 | 34.96 | 32.18 | 32.83 | 21,216,084 | -1.85(-5.33%) |
Feb 11, 2022 | 36.81 | 37.30 | 33.68 | 34.68 | 29,809,592 | -2.78(-7.42%) |
Feb 10, 2022 | 36.96 | 39.63 | 36.41 | 37.46 | 33,650,476 | -1.31(-3.38%) |
Feb 09, 2022 | 36.52 | 38.93 | 35.61 | 38.77 | 78,017,136 | +1.50(+4.02%) |
Feb 08, 2022 | 30.20 | 40.35 | 29.71 | 37.27 | 245,429,648 | +7.52(+25.28%) |
Feb 07, 2022 | 31.62 | 32.22 | 27.91 | 29.75 | 105,734,568 | +5.15(+20.93%) |
Feb 04, 2022 | 24.66 | 24.79 | 23.21 | 24.60 | 25,406,264 | +0.35(+1.44%) |
Feb 03, 2022 | 26.27 | 24.20 | 24.25 | 10,417,780 | -2.45(-9.18%) | |
Feb 02, 2022 | 27.90 | 27.90 | 25.88 | 26.70 | 15,459,435 | -1.32(-4.71%) |