Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.34 | 22.51 | 20.36 | 20.42 | 2,451,505 | -1.02(-4.76%) |
Apr 28, 2022 | 20.18 | 21.62 | 19.99 | 21.44 | 2,120,228 | +1.56(+7.86%) |
Apr 27, 2022 | 20.23 | 20.64 | 19.45 | 19.88 | 1,786,181 | -0.25(-1.25%) |
Apr 26, 2022 | 21.37 | 21.37 | 20.12 | 20.13 | 1,848,042 | -1.43(-6.64%) |
Apr 25, 2022 | 20.19 | 21.62 | 19.96 | 21.56 | 2,420,927 | +1.13(+5.54%) |
Apr 22, 2022 | 20.84 | 20.98 | 20.23 | 20.43 | 2,119,258 | -0.43(-2.06%) |
Apr 21, 2022 | 23.20 | 23.39 | 20.69 | 20.86 | 2,035,343 | -2.02(-8.83%) |
Apr 20, 2022 | 23.43 | 23.66 | 22.86 | 22.88 | 1,367,595 | -0.41(-1.77%) |
Apr 19, 2022 | 22.14 | 23.99 | 22.14 | 23.29 | 1,765,997 | +1.15(+5.20%) |
Apr 18, 2022 | 22.75 | 22.84 | 21.77 | 22.14 | 1,673,094 | -0.87(-3.78%) |
Apr 14, 2022 | 23.18 | 23.29 | 22.70 | 23.01 | 1,107,632 | +0.05(+0.20%) |
Apr 13, 2022 | 22.22 | 23.28 | 22.17 | 22.97 | 1,754,083 | +0.94(+4.25%) |
Apr 12, 2022 | 22.06 | 22.43 | 21.79 | 22.03 | 5,792,784 | +0.29(+1.33%) |
Apr 11, 2022 | 21.33 | 22.11 | 21.13 | 21.74 | 2,339,159 | +0.18(+0.82%) |
Apr 08, 2022 | 20.93 | 21.59 | 20.51 | 21.56 | 1,455,053 | +0.58(+2.76%) |
Apr 07, 2022 | 21.11 | 21.32 | 20.22 | 20.98 | 1,536,801 | -0.07(-0.31%) |
Apr 06, 2022 | 22.11 | 22.21 | 20.49 | 21.05 | 2,804,714 | -1.44(-6.41%) |
Apr 05, 2022 | 23.58 | 23.72 | 22.37 | 22.49 | 1,191,501 | -1.04(-4.41%) |
Apr 04, 2022 | 22.85 | 23.60 | 22.13 | 23.53 | 1,225,896 | +0.62(+2.70%) |
Apr 01, 2022 | 23.43 | 23.65 | 22.77 | 22.91 | 1,333,938 | -0.18(-0.77%) |
Mar 31, 2022 | 23.58 | 23.61 | 22.70 | 23.09 | 1,023,693 | -0.47(-1.99%) |
Mar 30, 2022 | 23.88 | 24.40 | 23.17 | 23.56 | 732,655 | -0.56(-2.33%) |
Mar 29, 2022 | 23.48 | 24.51 | 23.48 | 24.12 | 1,649,488 | +1.11(+4.84%) |
Mar 28, 2022 | 22.91 | 23.39 | 22.68 | 23.00 | 1,029,077 | +0.13(+0.57%) |
Mar 25, 2022 | 23.83 | 23.83 | 22.56 | 22.87 | 1,308,223 | -0.96(-4.04%) |
Mar 24, 2022 | 23.69 | 23.87 | 23.22 | 23.84 | 917,012 | +0.22(+0.91%) |
Mar 23, 2022 | 23.94 | 23.99 | 23.37 | 23.62 | 1,224,153 | -0.49(-2.02%) |
Mar 22, 2022 | 23.87 | 24.37 | 23.57 | 24.11 | 1,066,384 | +0.23(+0.98%) |
Mar 21, 2022 | 24.05 | 24.23 | 23.43 | 23.87 | 1,507,358 | -0.22(-0.89%) |
Mar 18, 2022 | 23.51 | 24.29 | 23.12 | 24.09 | 3,013,378 | +0.44(+1.86%) |
Mar 17, 2022 | 23.24 | 24.35 | 22.88 | 23.65 | 2,310,015 | +0.07(+0.32%) |
Mar 16, 2022 | 21.20 | 23.62 | 21.05 | 23.57 | 3,623,487 | +2.81(+13.51%) |
Mar 15, 2022 | 19.95 | 20.82 | 19.49 | 20.77 | 2,770,750 | +1.06(+5.36%) |
Mar 14, 2022 | 21.40 | 21.58 | 19.65 | 19.71 | 2,169,508 | -1.67(-7.83%) |
Mar 11, 2022 | 21.45 | 22.05 | 21.25 | 21.39 | 2,013,846 | +0.13(+0.61%) |
Mar 10, 2022 | 21.85 | 22.51 | 20.90 | 21.26 | 2,597,997 | -0.95(-4.26%) |
Mar 09, 2022 | 22.66 | 23.79 | 22.12 | 22.20 | 2,721,432 | +0.40(+1.83%) |
Mar 08, 2022 | 20.78 | 22.17 | 19.30 | 21.80 | 5,107,741 | +1.34(+6.52%) |
Mar 07, 2022 | 23.97 | 23.97 | 20.40 | 20.47 | 4,512,086 | -3.50(-14.59%) |
Mar 04, 2022 | 23.53 | 23.98 | 23.20 | 23.96 | 2,358,512 | -0.10(-0.42%) |
Mar 03, 2022 | 24.72 | 24.84 | 23.22 | 24.07 | 2,486,066 | -0.58(-2.37%) |
Mar 02, 2022 | 24.86 | 25.37 | 24.11 | 24.65 | 2,863,065 | +0.19(+0.80%) |
Mar 01, 2022 | 26.94 | 27.17 | 23.62 | 24.46 | 9,901,782 | -3.94(-13.88%) |
Feb 28, 2022 | 27.80 | 28.44 | 27.65 | 28.40 | 2,196,631 | +0.28(+0.99%) |
Feb 25, 2022 | 26.94 | 28.15 | 27.07 | 28.12 | 1,521,348 | +1.18(+4.37%) |
Feb 24, 2022 | 25.44 | 27.02 | 24.81 | 26.94 | 1,565,713 | +0.28(+1.04%) |
Feb 23, 2022 | 26.80 | 27.34 | 26.50 | 26.66 | 1,482,029 | +0.56(+2.13%) |
Feb 22, 2022 | 26.87 | 27.08 | 25.89 | 26.11 | 2,306,346 | -1.07(-3.92%) |
Feb 18, 2022 | 27.17 | 0 | -0.57(-2.07%) | |||
Feb 17, 2022 | 27.99 | 28.44 | 27.53 | 27.75 | 1,646,146 | -0.46(-1.64%) |
Feb 16, 2022 | 27.50 | 28.30 | 27.36 | 28.21 | 1,182,525 | +0.68(+2.46%) |
Feb 15, 2022 | 27.09 | 27.66 | 27.00 | 27.53 | 1,241,494 | +0.91(+3.41%) |
Feb 14, 2022 | 27.14 | 27.31 | 26.33 | 26.63 | 1,760,511 | -0.46(-1.71%) |
Feb 11, 2022 | 27.54 | 27.71 | 26.55 | 27.09 | 1,890,133 | -0.46(-1.68%) |
Feb 10, 2022 | 27.34 | 28.60 | 27.27 | 27.55 | 2,194,449 | -0.15(-0.54%) |
Feb 09, 2022 | 26.93 | 27.89 | 26.77 | 27.70 | 2,186,102 | +1.00(+3.75%) |
Feb 08, 2022 | 26.38 | 26.85 | 26.10 | 26.70 | 1,258,991 | +0.32(+1.20%) |
Feb 07, 2022 | 25.62 | 26.57 | 25.50 | 26.38 | 1,367,915 | +0.88(+3.45%) |
Feb 04, 2022 | 24.49 | 25.61 | 24.28 | 25.50 | 1,025,682 | +0.98(+4.01%) |
Feb 03, 2022 | 25.07 | 24.42 | 24.52 | 1,640,960 | -0.88(-3.47%) | |
Feb 02, 2022 | 25.48 | 25.66 | 25.01 | 25.40 | 1,303,712 | -0.23(-0.90%) |