Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.28 | 21.72 | 20.49 | 20.52 | 14,955,761 | -0.68(-3.21%) |
Apr 28, 2022 | 20.20 | 21.27 | 19.05 | 21.20 | 30,320,392 | +2.53(+13.55%) |
Apr 27, 2022 | 18.87 | 19.68 | 18.32 | 18.67 | 27,092,692 | -0.55(-2.86%) |
Apr 26, 2022 | 19.86 | 19.88 | 18.91 | 19.22 | 13,354,234 | -0.78(-3.90%) |
Apr 25, 2022 | 19.47 | 20.11 | 19.30 | 20.00 | 12,581,572 | +0.41(+2.09%) |
Apr 22, 2022 | 19.91 | 20.47 | 19.47 | 19.59 | 14,250,822 | -0.64(-3.16%) |
Apr 21, 2022 | 21.15 | 21.38 | 19.87 | 20.23 | 16,625,454 | -0.81(-3.85%) |
Apr 20, 2022 | 22.37 | 22.39 | 21.03 | 21.04 | 14,975,111 | -1.68(-7.39%) |
Apr 19, 2022 | 21.62 | 22.97 | 21.36 | 22.72 | 8,945,986 | +0.89(+4.08%) |
Apr 18, 2022 | 22.13 | 22.23 | 21.24 | 21.83 | 14,049,984 | -0.33(-1.49%) |
Apr 14, 2022 | 23.32 | 23.60 | 22.09 | 22.16 | 10,846,124 | -0.79(-3.44%) |
Apr 13, 2022 | 22.65 | 23.22 | 22.53 | 22.95 | 7,350,484 | +0.27(+1.19%) |
Apr 12, 2022 | 23.70 | 24.00 | 22.66 | 22.68 | 9,134,691 | -0.57(-2.45%) |
Apr 11, 2022 | 23.14 | 23.82 | 22.45 | 23.25 | 7,655,640 | -0.30(-1.27%) |
Apr 08, 2022 | 23.39 | 23.98 | 23.10 | 23.55 | 7,778,263 | -0.02(-0.08%) |
Apr 07, 2022 | 24.30 | 25.02 | 22.79 | 23.57 | 13,049,505 | -0.87(-3.56%) |
Apr 06, 2022 | 25.56 | 25.56 | 23.87 | 24.44 | 12,275,848 | -1.69(-6.47%) |
Apr 05, 2022 | 27.40 | 27.51 | 26.10 | 26.13 | 8,054,894 | -1.27(-4.64%) |
Apr 04, 2022 | 25.50 | 27.95 | 25.50 | 27.40 | 16,863,016 | +2.59(+10.44%) |
Apr 01, 2022 | 24.73 | 25.46 | 24.51 | 24.81 | 7,089,144 | +0.20(+0.81%) |
Mar 31, 2022 | 25.85 | 26.00 | 24.58 | 24.61 | 10,025,547 | -1.08(-4.20%) |
Mar 30, 2022 | 26.48 | 26.75 | 25.32 | 25.69 | 9,443,256 | -0.98(-3.67%) |
Mar 29, 2022 | 25.87 | 26.80 | 25.46 | 26.67 | 13,089,857 | +0.22(+0.83%) |
Mar 28, 2022 | 25.53 | 26.46 | 25.53 | 26.45 | 8,433,638 | +0.96(+3.77%) |
Mar 25, 2022 | 26.45 | 26.45 | 25.11 | 25.49 | 7,135,741 | -0.85(-3.23%) |
Mar 24, 2022 | 25.91 | 26.40 | 25.50 | 26.34 | 5,675,960 | +0.68(+2.65%) |
Mar 23, 2022 | 25.92 | 26.64 | 25.58 | 25.66 | 6,499,154 | -0.79(-2.99%) |
Mar 22, 2022 | 25.64 | 26.88 | 25.55 | 26.45 | 8,251,062 | +0.91(+3.56%) |
Mar 21, 2022 | 26.13 | 26.38 | 24.96 | 25.54 | 9,915,528 | -0.78(-2.96%) |
Mar 18, 2022 | 24.71 | 26.45 | 24.71 | 26.32 | 10,898,123 | +1.43(+5.75%) |
Mar 17, 2022 | 23.77 | 24.98 | 23.62 | 24.89 | 9,507,360 | +0.58(+2.39%) |
Mar 16, 2022 | 23.36 | 24.37 | 23.10 | 24.31 | 15,325,074 | +1.57(+6.90%) |
Mar 15, 2022 | 22.12 | 22.99 | 21.92 | 22.74 | 9,141,443 | +0.37(+1.65%) |
Mar 14, 2022 | 22.69 | 23.50 | 22.14 | 22.37 | 11,797,789 | -0.71(-3.08%) |
Mar 11, 2022 | 24.40 | 24.47 | 23.05 | 23.08 | 9,728,516 | -0.84(-3.51%) |
Mar 10, 2022 | 24.50 | 23.92 | 10,348,856 | -1.34(-5.30%) | ||
Mar 09, 2022 | 23.56 | 25.47 | 23.54 | 25.26 | 11,491,436 | +2.20(+9.54%) |
Mar 08, 2022 | 22.76 | 23.94 | 22.34 | 23.06 | 12,692,083 | -0.03(-0.13%) |
Mar 07, 2022 | 24.17 | 24.49 | 23.09 | 23.09 | 9,531,678 | -1.09(-4.51%) |
Mar 04, 2022 | 25.07 | 25.39 | 23.76 | 24.18 | 9,665,850 | -0.75(-3.01%) |
Mar 03, 2022 | 26.02 | 26.07 | 24.71 | 24.93 | 12,021,509 | -1.10(-4.23%) |
Mar 02, 2022 | 26.50 | 26.64 | 25.42 | 26.03 | 8,087,091 | -0.38(-1.44%) |
Mar 01, 2022 | 26.61 | 26.94 | 25.86 | 26.41 | 11,645,547 | -0.34(-1.27%) |
Feb 28, 2022 | 26.29 | 27.11 | 25.98 | 26.75 | 10,509,946 | +0.40(+1.52%) |
Feb 25, 2022 | 25.50 | 26.37 | 25.44 | 26.35 | 11,601,479 | +1.01(+3.99%) |
Feb 24, 2022 | 22.50 | 25.41 | 22.31 | 25.34 | 15,246,000 | +1.95(+8.34%) |
Feb 23, 2022 | 23.92 | 24.15 | 23.37 | 23.39 | 11,046,893 | -0.53(-2.22%) |
Feb 22, 2022 | 23.48 | 24.54 | 23.38 | 23.92 | 12,325,441 | +0.06(+0.25%) |
Feb 18, 2022 | 23.86 | 0 | -0.83(-3.36%) | |||
Feb 17, 2022 | 25.51 | 25.83 | 24.61 | 24.69 | 11,057,530 | -1.04(-4.04%) |
Feb 16, 2022 | 25.22 | 25.99 | 24.83 | 25.73 | 11,393,624 | -0.15(-0.58%) |
Feb 15, 2022 | 25.16 | 25.96 | 24.73 | 25.88 | 10,618,024 | +1.17(+4.73%) |
Feb 14, 2022 | 25.30 | 25.79 | 24.54 | 24.71 | 14,549,462 | -0.69(-2.72%) |
Feb 11, 2022 | 25.77 | 27.76 | 25.23 | 25.40 | 29,693,718 | -0.15(-0.59%) |
Feb 10, 2022 | 26.25 | 27.37 | 25.36 | 25.55 | 25,802,668 | -1.25(-4.66%) |
Feb 09, 2022 | 27.31 | 27.36 | 25.86 | 26.80 | 22,979,594 | +0.12(+0.45%) |
Feb 08, 2022 | 25.98 | 26.93 | 25.70 | 26.68 | 13,563,602 | +0.22(+0.83%) |
Feb 07, 2022 | 27.02 | 28.07 | 26.22 | 26.46 | 22,382,014 | -0.79(-2.90%) |
Feb 04, 2022 | 25.28 | 27.67 | 24.27 | 27.25 | 46,244,760 | +2.74(+11.18%) |
Feb 03, 2022 | 24.36 | 24.51 | 32,035,392 | -2.82(-10.32%) | ||
Feb 02, 2022 | 30.11 | 30.27 | 26.97 | 27.33 | 18,962,364 | -2.68(-8.93%) |