Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.35 | 22.52 | 20.37 | 20.44 | 2,449,743 | -1.02(-4.76%) |
Apr 28, 2022 | 20.19 | 21.64 | 20.01 | 21.46 | 2,118,704 | +1.56(+7.86%) |
Apr 27, 2022 | 20.24 | 20.66 | 19.47 | 19.89 | 1,784,897 | -0.25(-1.25%) |
Apr 26, 2022 | 21.38 | 21.38 | 20.14 | 20.15 | 1,846,714 | -1.43(-6.64%) |
Apr 25, 2022 | 20.20 | 21.64 | 19.98 | 21.58 | 2,419,187 | +1.13(+5.54%) |
Apr 22, 2022 | 20.86 | 21.00 | 20.25 | 20.45 | 2,117,734 | -0.43(-2.06%) |
Apr 21, 2022 | 23.22 | 23.40 | 20.71 | 20.88 | 2,033,880 | -2.02(-8.83%) |
Apr 20, 2022 | 23.44 | 23.68 | 22.88 | 22.90 | 1,366,612 | -0.41(-1.77%) |
Apr 19, 2022 | 22.16 | 24.00 | 22.16 | 23.31 | 1,764,727 | +1.15(+5.20%) |
Apr 18, 2022 | 22.77 | 22.85 | 21.79 | 22.16 | 1,671,891 | -0.87(-3.78%) |
Apr 14, 2022 | 23.20 | 23.31 | 22.72 | 23.03 | 1,106,836 | +0.05(+0.20%) |
Apr 13, 2022 | 22.23 | 23.30 | 22.19 | 22.98 | 1,752,822 | +0.94(+4.25%) |
Apr 12, 2022 | 22.08 | 22.45 | 21.80 | 22.05 | 5,788,620 | +0.29(+1.33%) |
Apr 11, 2022 | 21.34 | 22.12 | 21.15 | 21.76 | 2,337,478 | +0.18(+0.82%) |
Apr 08, 2022 | 20.94 | 21.61 | 20.53 | 21.58 | 1,454,007 | +0.58(+2.76%) |
Apr 07, 2022 | 21.13 | 21.33 | 20.23 | 21.00 | 1,535,696 | -0.07(-0.31%) |
Apr 06, 2022 | 22.12 | 22.23 | 20.50 | 21.06 | 2,802,698 | -1.44(-6.41%) |
Apr 05, 2022 | 23.60 | 23.73 | 22.38 | 22.51 | 1,190,644 | -1.04(-4.41%) |
Apr 04, 2022 | 22.87 | 23.62 | 22.15 | 23.55 | 1,225,015 | +0.62(+2.70%) |
Apr 01, 2022 | 23.45 | 23.67 | 22.79 | 22.93 | 1,332,980 | -0.18(-0.77%) |
Mar 31, 2022 | 23.60 | 23.62 | 22.72 | 23.11 | 1,022,957 | -0.47(-1.99%) |
Mar 30, 2022 | 23.90 | 24.42 | 23.19 | 23.57 | 732,128 | -0.56(-2.33%) |
Mar 29, 2022 | 23.50 | 24.53 | 23.50 | 24.13 | 1,648,303 | +1.11(+4.84%) |
Mar 28, 2022 | 22.93 | 23.40 | 22.69 | 23.02 | 1,028,337 | +0.13(+0.57%) |
Mar 25, 2022 | 23.84 | 23.84 | 22.58 | 22.89 | 1,307,283 | -0.96(-4.04%) |
Mar 24, 2022 | 23.70 | 23.89 | 23.24 | 23.85 | 916,353 | +0.22(+0.91%) |
Mar 23, 2022 | 23.96 | 24.01 | 23.39 | 23.64 | 1,223,273 | -0.49(-2.02%) |
Mar 22, 2022 | 23.89 | 24.39 | 23.59 | 24.13 | 1,065,617 | +0.23(+0.98%) |
Mar 21, 2022 | 24.07 | 24.25 | 23.45 | 23.89 | 1,506,275 | -0.22(-0.89%) |
Mar 18, 2022 | 23.53 | 24.31 | 23.13 | 24.11 | 3,011,212 | +0.44(+1.86%) |
Mar 17, 2022 | 23.25 | 24.37 | 22.90 | 23.67 | 2,308,354 | +0.07(+0.32%) |
Mar 16, 2022 | 21.21 | 23.63 | 21.06 | 23.59 | 3,620,882 | +2.81(+13.51%) |
Mar 15, 2022 | 19.97 | 20.84 | 19.50 | 20.78 | 2,768,758 | +1.06(+5.36%) |
Mar 14, 2022 | 21.42 | 21.60 | 19.66 | 19.73 | 2,167,949 | -1.68(-7.83%) |
Mar 11, 2022 | 21.47 | 22.07 | 21.26 | 21.40 | 2,012,399 | +0.13(+0.61%) |
Mar 10, 2022 | 21.87 | 22.52 | 20.91 | 21.27 | 2,596,130 | -0.95(-4.26%) |
Mar 09, 2022 | 22.67 | 23.80 | 22.14 | 22.22 | 2,719,476 | +0.40(+1.83%) |
Mar 08, 2022 | 20.80 | 22.19 | 19.31 | 21.82 | 5,104,070 | +1.34(+6.52%) |
Mar 07, 2022 | 23.99 | 23.99 | 20.42 | 20.48 | 4,508,843 | -3.50(-14.59%) |
Mar 04, 2022 | 23.55 | 24.00 | 23.22 | 23.98 | 2,356,817 | -0.10(-0.42%) |
Mar 03, 2022 | 24.73 | 24.86 | 23.24 | 24.08 | 2,484,279 | -0.58(-2.37%) |
Mar 02, 2022 | 24.88 | 25.39 | 24.13 | 24.67 | 2,861,007 | +0.19(+0.80%) |
Mar 01, 2022 | 26.96 | 27.19 | 23.64 | 24.47 | 9,894,665 | -3.94(-13.88%) |
Feb 28, 2022 | 27.82 | 28.46 | 27.67 | 28.42 | 2,195,052 | +0.28(+0.99%) |
Feb 25, 2022 | 26.96 | 28.17 | 27.09 | 28.14 | 1,520,255 | +1.18(+4.37%) |
Feb 24, 2022 | 25.46 | 27.04 | 24.83 | 26.96 | 1,564,588 | +0.28(+1.04%) |
Feb 23, 2022 | 26.82 | 27.36 | 26.52 | 26.68 | 1,480,964 | +0.56(+2.13%) |
Feb 22, 2022 | 26.89 | 27.10 | 25.91 | 26.12 | 2,304,688 | -1.07(-3.93%) |
Feb 18, 2022 | 27.19 | 0 | -0.58(-2.07%) | |||
Feb 17, 2022 | 28.01 | 28.46 | 27.54 | 27.77 | 1,644,963 | -0.46(-1.64%) |
Feb 16, 2022 | 27.52 | 28.32 | 27.38 | 28.23 | 1,181,675 | +0.68(+2.46%) |
Feb 15, 2022 | 27.11 | 27.67 | 27.02 | 27.55 | 1,240,601 | +0.91(+3.41%) |
Feb 14, 2022 | 27.16 | 27.33 | 26.35 | 26.64 | 1,759,246 | -0.46(-1.71%) |
Feb 11, 2022 | 27.56 | 27.73 | 26.57 | 27.11 | 1,888,775 | -0.46(-1.68%) |
Feb 10, 2022 | 27.36 | 28.62 | 27.29 | 27.57 | 2,192,872 | -0.15(-0.54%) |
Feb 09, 2022 | 26.95 | 27.91 | 26.79 | 27.72 | 2,184,530 | +1.00(+3.75%) |
Feb 08, 2022 | 26.40 | 26.87 | 26.12 | 26.72 | 1,258,086 | +0.32(+1.19%) |
Feb 07, 2022 | 25.64 | 26.59 | 25.52 | 26.40 | 1,366,932 | +0.88(+3.45%) |
Feb 04, 2022 | 24.51 | 25.62 | 24.30 | 25.52 | 1,024,945 | +0.98(+4.01%) |
Feb 03, 2022 | 25.09 | 24.44 | 24.54 | 1,639,781 | -0.88(-3.47%) | |
Feb 02, 2022 | 25.49 | 25.68 | 25.03 | 25.42 | 1,302,775 | -0.23(-0.90%) |