Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.80 | 24.98 | 23.58 | 23.65 | 6,170,745 | +1.36(+6.10%) |
Apr 28, 2022 | 21.90 | 22.45 | 21.47 | 22.29 | 2,616,631 | +0.62(+2.86%) |
Apr 27, 2022 | 21.03 | 22.13 | 20.82 | 21.67 | 3,356,223 | +0.96(+4.64%) |
Apr 26, 2022 | 21.00 | 21.32 | 20.34 | 20.71 | 3,749,670 | -0.91(-4.21%) |
Apr 25, 2022 | 20.91 | 21.68 | 20.16 | 21.62 | 6,673,925 | -0.20(-0.92%) |
Apr 22, 2022 | 21.75 | 22.84 | 21.48 | 21.82 | 3,923,030 | +0.27(+1.25%) |
Apr 21, 2022 | 22.05 | 22.25 | 21.13 | 21.55 | 4,401,337 | -0.47(-2.13%) |
Apr 20, 2022 | 22.76 | 22.76 | 21.94 | 22.02 | 3,202,036 | -0.74(-3.25%) |
Apr 19, 2022 | 22.49 | 22.84 | 22.20 | 22.76 | 2,779,837 | +0.08(+0.35%) |
Apr 18, 2022 | 22.55 | 22.87 | 22.01 | 22.68 | 2,451,311 | -0.46(-1.99%) |
Apr 14, 2022 | 22.94 | 23.56 | 22.88 | 23.14 | 2,823,046 | +0.32(+1.40%) |
Apr 13, 2022 | 22.40 | 22.87 | 21.86 | 22.82 | 4,990,145 | +0.69(+3.12%) |
Apr 12, 2022 | 22.15 | 23.03 | 21.88 | 22.13 | 4,890,334 | +0.64(+2.98%) |
Apr 11, 2022 | 21.44 | 21.92 | 21.16 | 21.49 | 7,854,344 | -0.58(-2.63%) |
Apr 08, 2022 | 22.29 | 22.54 | 21.89 | 22.07 | 4,196,537 | -0.30(-1.34%) |
Apr 07, 2022 | 23.35 | 23.39 | 22.16 | 22.37 | 6,466,988 | -1.04(-4.44%) |
Apr 06, 2022 | 23.19 | 23.57 | 22.12 | 23.41 | 3,892,650 | -0.08(-0.34%) |
Apr 05, 2022 | 24.49 | 24.52 | 23.24 | 23.49 | 3,486,771 | -0.88(-3.61%) |
Apr 04, 2022 | 25.37 | 25.43 | 24.16 | 24.37 | 3,924,480 | -0.18(-0.73%) |
Apr 01, 2022 | 24.70 | 25.40 | 24.23 | 24.55 | 3,940,946 | +1.43(+6.19%) |
Mar 31, 2022 | 23.66 | 24.11 | 22.80 | 23.12 | 3,726,239 | -1.19(-4.90%) |
Mar 30, 2022 | 23.79 | 24.67 | 23.56 | 24.31 | 3,070,644 | +0.08(+0.33%) |
Mar 29, 2022 | 24.84 | 25.84 | 24.20 | 24.23 | 5,294,290 | +0.78(+3.33%) |
Mar 28, 2022 | 22.62 | 23.59 | 22.62 | 23.45 | 6,003,687 | +1.01(+4.50%) |
Mar 25, 2022 | 23.22 | 23.64 | 21.90 | 22.44 | 8,798,926 | -2.06(-8.41%) |
Mar 24, 2022 | 25.14 | 25.82 | 23.28 | 24.50 | 7,124,206 | +0.48(+2.00%) |
Mar 23, 2022 | 23.49 | 24.83 | 23.11 | 24.02 | 7,746,064 | -0.16(-0.66%) |
Mar 22, 2022 | 23.72 | 25.00 | 23.52 | 24.18 | 9,882,296 | +1.66(+7.37%) |
Mar 21, 2022 | 22.00 | 22.71 | 21.00 | 22.52 | 9,034,883 | -0.69(-2.97%) |
Mar 18, 2022 | 22.27 | 24.29 | 22.01 | 23.21 | 9,666,437 | +0.90(+4.03%) |
Mar 17, 2022 | 22.07 | 22.80 | 21.42 | 22.31 | 9,134,333 | -1.03(-4.41%) |
Mar 16, 2022 | 22.68 | 24.71 | 21.44 | 23.34 | 18,890,360 | +5.16(+28.38%) |
Mar 15, 2022 | 15.93 | 18.53 | 15.31 | 18.18 | 14,682,345 | +1.43(+8.54%) |
Mar 14, 2022 | 17.13 | 18.47 | 14.29 | 16.75 | 22,155,868 | -2.62(-13.53%) |
Mar 11, 2022 | 21.56 | 21.66 | 19.36 | 19.37 | 13,704,418 | -1.85(-8.72%) |
Mar 10, 2022 | 22.52 | 22.77 | 20.50 | 21.22 | 13,223,195 | -2.92(-12.10%) |
Mar 09, 2022 | 23.77 | 24.71 | 23.77 | 24.14 | 4,900,212 | +1.24(+5.41%) |
Mar 08, 2022 | 22.48 | 23.58 | 21.57 | 22.90 | 5,769,392 | +0.71(+3.20%) |
Mar 07, 2022 | 24.00 | 24.37 | 22.16 | 22.19 | 10,148,086 | -2.81(-11.24%) |
Mar 04, 2022 | 26.71 | 27.39 | 24.72 | 25.00 | 6,246,492 | -1.99(-7.37%) |
Mar 03, 2022 | 28.10 | 28.40 | 26.50 | 26.99 | 8,245,896 | -0.88(-3.16%) |
Mar 02, 2022 | 26.76 | 28.14 | 26.50 | 27.87 | 10,012,141 | +2.08(+8.07%) |
Mar 01, 2022 | 25.80 | 26.50 | 25.59 | 25.79 | 4,170,445 | -0.03(-0.12%) |
Feb 28, 2022 | 26.36 | 26.69 | 25.71 | 25.82 | 4,665,530 | -1.14(-4.23%) |
Feb 25, 2022 | 26.97 | 27.00 | 26.28 | 26.96 | 5,020,941 | +0.09(+0.33%) |
Feb 24, 2022 | 25.70 | 26.88 | 25.51 | 26.87 | 8,282,916 | -0.15(-0.56%) |
Feb 23, 2022 | 27.89 | 27.89 | 26.14 | 27.02 | 8,685,827 | -0.63(-2.28%) |
Feb 22, 2022 | 27.58 | 28.13 | 26.96 | 27.65 | 8,745,890 | -0.92(-3.22%) |
Feb 18, 2022 | 28.57 | 0 | -1.23(-4.13%) | |||
Feb 17, 2022 | 29.58 | 30.25 | 29.58 | 29.80 | 6,584,295 | -0.21(-0.70%) |
Feb 16, 2022 | 30.03 | 30.26 | 29.63 | 30.01 | 7,071,051 | -0.41(-1.35%) |
Feb 15, 2022 | 30.01 | 30.70 | 29.86 | 30.42 | 10,126,061 | +0.84(+2.84%) |
Feb 14, 2022 | 28.65 | 29.66 | 28.60 | 29.58 | 5,942,409 | +0.44(+1.51%) |
Feb 11, 2022 | 29.84 | 30.37 | 28.96 | 29.14 | 6,760,345 | -0.70(-2.35%) |
Feb 10, 2022 | 29.29 | 30.16 | 29.26 | 29.84 | 5,136,071 | +0.25(+0.84%) |
Feb 09, 2022 | 28.89 | 29.80 | 28.85 | 29.59 | 7,340,692 | +1.13(+3.97%) |
Feb 08, 2022 | 27.50 | 28.58 | 27.05 | 28.46 | 6,470,161 | +1.10(+4.02%) |
Feb 07, 2022 | 27.05 | 27.76 | 27.00 | 27.36 | 9,323,940 | +0.22(+0.81%) |
Feb 04, 2022 | 26.30 | 27.24 | 26.17 | 27.14 | 4,357,189 | +0.97(+3.71%) |
Feb 03, 2022 | 26.11 | 26.17 | 2,662,520 | -0.12(-0.46%) | ||
Feb 02, 2022 | 27.20 | 27.20 | 26.29 | 26.29 | 2,832,933 | -0.77(-2.85%) |