Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.46 | 19.70 | 18.94 | 18.97 | 12,972,645 | -0.57(-2.91%) |
Apr 28, 2022 | 19.69 | 19.76 | 19.11 | 19.54 | 10,117,236 | +0.06(+0.33%) |
Apr 27, 2022 | 19.21 | 19.72 | 19.11 | 19.48 | 12,706,026 | +0.23(+1.19%) |
Apr 26, 2022 | 19.56 | 19.71 | 19.19 | 19.25 | 14,130,354 | -0.53(-2.69%) |
Apr 25, 2022 | 19.38 | 19.79 | 18.94 | 19.78 | 14,505,051 | +0.21(+1.08%) |
Apr 22, 2022 | 19.69 | 20.01 | 19.25 | 19.57 | 17,972,914 | -0.16(-0.79%) |
Apr 21, 2022 | 20.40 | 20.72 | 19.53 | 19.72 | 16,158,109 | -0.39(-1.96%) |
Apr 20, 2022 | 20.07 | 20.39 | 19.96 | 20.12 | 11,718,297 | +0.27(+1.34%) |
Apr 19, 2022 | 19.32 | 19.92 | 19.17 | 19.85 | 8,341,312 | +0.70(+3.63%) |
Apr 18, 2022 | 18.86 | 19.17 | 18.86 | 19.16 | 4,557,737 | +0.17(+0.92%) |
Apr 14, 2022 | 19.14 | 19.28 | 18.79 | 18.98 | 7,700,317 | -0.18(-0.96%) |
Apr 13, 2022 | 18.83 | 19.18 | 18.81 | 19.16 | 5,748,764 | +0.10(+0.53%) |
Apr 12, 2022 | 19.33 | 19.64 | 18.87 | 19.06 | 8,691,255 | -0.29(-1.51%) |
Apr 11, 2022 | 19.09 | 19.79 | 19.06 | 19.36 | 10,506,650 | +0.36(+1.88%) |
Apr 08, 2022 | 18.87 | 19.15 | 18.63 | 19.00 | 8,480,927 | +0.30(+1.62%) |
Apr 07, 2022 | 18.93 | 19.09 | 18.29 | 18.70 | 12,409,571 | -0.37(-1.92%) |
Apr 06, 2022 | 19.42 | 19.49 | 18.99 | 19.06 | 10,053,725 | -0.46(-2.35%) |
Apr 05, 2022 | 19.50 | 19.86 | 19.45 | 19.52 | 7,561,217 | -0.14(-0.70%) |
Apr 04, 2022 | 19.59 | 19.88 | 19.18 | 19.66 | 8,403,548 | +0.00(+0.00%) |
Apr 01, 2022 | 20.82 | 20.88 | 19.54 | 19.66 | 12,990,583 | -0.72(-3.55%) |
Mar 31, 2022 | 20.67 | 20.90 | 20.35 | 20.38 | 12,043,654 | -0.36(-1.72%) |
Mar 30, 2022 | 21.22 | 21.29 | 20.54 | 20.74 | 10,279,244 | -0.53(-2.50%) |
Mar 29, 2022 | 21.61 | 21.61 | 21.10 | 21.27 | 6,864,130 | +0.18(+0.87%) |
Mar 28, 2022 | 21.25 | 21.38 | 20.67 | 21.09 | 6,464,483 | -0.38(-1.75%) |
Mar 25, 2022 | 21.10 | 21.46 | 20.96 | 21.46 | 6,840,480 | +0.49(+2.36%) |
Mar 24, 2022 | 21.00 | 21.22 | 20.84 | 20.97 | 6,929,542 | +0.18(+0.88%) |
Mar 23, 2022 | 21.21 | 21.37 | 20.73 | 20.79 | 7,233,327 | -0.67(-3.12%) |
Mar 22, 2022 | 21.24 | 21.66 | 21.14 | 21.45 | 7,130,487 | +0.60(+2.85%) |
Mar 21, 2022 | 21.12 | 21.37 | 20.71 | 20.86 | 7,472,298 | -0.16(-0.74%) |
Mar 18, 2022 | 21.20 | 21.22 | 20.62 | 21.01 | 26,458,104 | -0.29(-1.38%) |
Mar 17, 2022 | 21.15 | 21.32 | 20.79 | 21.31 | 8,176,489 | -0.25(-1.15%) |
Mar 16, 2022 | 21.25 | 21.89 | 21.06 | 21.55 | 10,443,302 | +0.69(+3.29%) |
Mar 15, 2022 | 20.90 | 21.19 | 20.58 | 20.87 | 11,262,337 | +0.06(+0.31%) |
Mar 14, 2022 | 20.57 | 21.36 | 20.46 | 20.80 | 11,227,269 | +0.74(+3.70%) |
Mar 11, 2022 | 20.35 | 20.69 | 20.03 | 20.06 | 9,125,163 | -0.08(-0.41%) |
Mar 10, 2022 | 20.08 | 20.45 | 19.92 | 20.14 | 9,619,599 | -0.26(-1.26%) |
Mar 09, 2022 | 20.31 | 20.60 | 20.05 | 20.40 | 11,829,851 | +0.95(+4.91%) |
Mar 08, 2022 | 19.71 | 20.03 | 19.27 | 19.45 | 17,696,980 | +0.13(+0.66%) |
Mar 07, 2022 | 20.26 | 20.44 | 19.31 | 19.32 | 17,940,918 | -1.23(-5.97%) |
Mar 04, 2022 | 20.64 | 20.93 | 20.23 | 20.55 | 11,774,258 | -0.75(-3.50%) |
Mar 03, 2022 | 21.29 | 21.45 | 20.90 | 21.29 | 8,816,561 | +0.05(+0.26%) |
Mar 02, 2022 | 20.56 | 21.40 | 20.52 | 21.24 | 12,410,086 | +1.14(+5.70%) |
Mar 01, 2022 | 21.72 | 21.72 | 19.98 | 20.09 | 16,708,817 | -1.89(-8.60%) |
Feb 28, 2022 | 21.30 | 22.15 | 21.30 | 21.98 | 14,127,637 | -0.09(-0.41%) |
Feb 25, 2022 | 21.18 | 22.14 | 21.47 | 22.07 | 9,858,367 | +1.10(+5.24%) |
Feb 24, 2022 | 20.46 | 21.05 | 19.99 | 20.97 | 15,784,779 | -0.31(-1.45%) |
Feb 23, 2022 | 21.87 | 22.03 | 21.21 | 21.28 | 8,978,119 | -0.42(-1.93%) |
Feb 22, 2022 | 21.58 | 22.00 | 21.43 | 21.70 | 11,716,026 | +0.16(+0.76%) |
Feb 18, 2022 | 21.54 | 0 | -0.18(-0.84%) | |||
Feb 17, 2022 | 22.76 | 22.76 | 21.58 | 21.72 | 19,569,536 | -1.22(-5.31%) |
Feb 16, 2022 | 22.68 | 23.24 | 22.67 | 22.94 | 7,038,636 | -0.05(-0.20%) |
Feb 15, 2022 | 22.61 | 23.12 | 22.55 | 22.98 | 8,749,263 | +0.70(+3.14%) |
Feb 14, 2022 | 22.64 | 22.89 | 22.11 | 22.28 | 9,432,771 | -0.28(-1.25%) |
Feb 11, 2022 | 22.40 | 23.16 | 22.36 | 22.56 | 12,699,107 | -0.08(-0.36%) |
Feb 10, 2022 | 22.61 | 23.05 | 22.51 | 22.65 | 9,456,627 | +0.06(+0.28%) |
Feb 09, 2022 | 22.76 | 22.85 | 22.50 | 22.58 | 8,659,567 | -0.22(-0.96%) |
Feb 08, 2022 | 22.63 | 22.93 | 22.54 | 22.80 | 11,215,178 | +0.56(+2.53%) |
Feb 07, 2022 | 22.13 | 22.35 | 21.96 | 22.24 | 7,130,533 | +0.20(+0.91%) |
Feb 04, 2022 | 21.54 | 22.25 | 21.54 | 22.04 | 7,796,246 | +0.61(+2.84%) |
Feb 03, 2022 | 21.74 | 21.34 | 21.43 | 9,337,221 | -0.19(-0.88%) | |
Feb 02, 2022 | 21.36 | 21.66 | 21.17 | 21.62 | 7,047,031 | +0.17(+0.81%) |