Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.88 | 19.49 | 18.02 | 18.08 | 19,048,304 | -0.81(-4.29%) |
Apr 28, 2022 | 18.44 | 19.05 | 17.50 | 18.89 | 25,065,198 | +0.82(+4.54%) |
Apr 27, 2022 | 18.68 | 18.70 | 17.99 | 18.07 | 29,037,188 | +0.43(+2.44%) |
Apr 26, 2022 | 19.25 | 19.34 | 17.61 | 17.64 | 39,795,480 | -1.69(-8.74%) |
Apr 25, 2022 | 18.97 | 19.48 | 18.76 | 19.33 | 23,847,176 | +0.22(+1.15%) |
Apr 22, 2022 | 19.64 | 20.01 | 18.91 | 19.11 | 22,323,996 | -0.44(-2.25%) |
Apr 21, 2022 | 21.32 | 21.87 | 19.47 | 19.55 | 23,911,620 | -1.32(-6.32%) |
Apr 20, 2022 | 21.20 | 21.29 | 20.61 | 20.87 | 13,939,736 | -0.54(-2.52%) |
Apr 19, 2022 | 20.22 | 21.45 | 19.80 | 21.41 | 18,298,648 | +1.09(+5.36%) |
Apr 18, 2022 | 20.98 | 21.11 | 19.86 | 20.32 | 21,808,160 | -0.69(-3.28%) |
Apr 14, 2022 | 21.88 | 22.08 | 20.91 | 21.01 | 18,858,088 | -1.04(-4.72%) |
Apr 13, 2022 | 21.33 | 22.13 | 20.83 | 22.05 | 22,097,036 | +0.76(+3.57%) |
Apr 12, 2022 | 22.38 | 22.69 | 21.10 | 21.29 | 21,881,132 | -0.41(-1.89%) |
Apr 11, 2022 | 21.63 | 22.64 | 21.10 | 21.70 | 20,088,102 | +0.03(+0.14%) |
Apr 08, 2022 | 22.06 | 22.34 | 21.55 | 21.67 | 15,131,121 | -0.65(-2.91%) |
Apr 07, 2022 | 23.10 | 23.22 | 21.46 | 22.32 | 21,263,100 | -0.67(-2.91%) |
Apr 06, 2022 | 23.60 | 23.60 | 22.61 | 22.99 | 19,395,068 | -0.74(-3.12%) |
Apr 05, 2022 | 25.21 | 26.16 | 23.65 | 23.73 | 21,122,560 | -1.48(-5.87%) |
Apr 04, 2022 | 24.66 | 25.43 | 24.64 | 25.21 | 17,055,476 | +0.66(+2.69%) |
Apr 01, 2022 | 25.39 | 25.56 | 24.26 | 24.55 | 17,175,032 | -0.85(-3.35%) |
Mar 31, 2022 | 26.54 | 26.55 | 25.25 | 25.40 | 17,390,964 | -1.10(-4.15%) |
Mar 30, 2022 | 27.18 | 28.14 | 26.20 | 26.50 | 21,621,464 | -0.86(-3.14%) |
Mar 29, 2022 | 25.56 | 27.60 | 25.46 | 27.36 | 33,752,708 | +1.98(+7.80%) |
Mar 28, 2022 | 25.34 | 25.95 | 24.64 | 25.38 | 18,218,964 | +0.22(+0.87%) |
Mar 25, 2022 | 25.94 | 26.06 | 24.52 | 25.16 | 17,276,834 | -1.09(-4.15%) |
Mar 24, 2022 | 26.01 | 26.57 | 25.03 | 26.25 | 14,914,205 | +0.35(+1.35%) |
Mar 23, 2022 | 26.50 | 26.81 | 25.71 | 25.90 | 20,974,366 | -0.75(-2.81%) |
Mar 22, 2022 | 25.45 | 27.25 | 25.12 | 26.65 | 30,638,520 | +1.26(+4.96%) |
Mar 21, 2022 | 25.85 | 26.20 | 24.82 | 25.39 | 17,517,736 | -0.28(-1.09%) |
Mar 18, 2022 | 24.94 | 26.15 | 24.65 | 25.67 | 34,743,264 | +1.02(+4.14%) |
Mar 17, 2022 | 23.32 | 24.93 | 22.85 | 24.65 | 21,481,264 | +1.03(+4.36%) |
Mar 16, 2022 | 22.13 | 23.89 | 22.13 | 23.62 | 28,426,336 | +1.64(+7.46%) |
Mar 15, 2022 | 21.50 | 22.03 | 20.49 | 21.98 | 20,384,476 | +0.43(+2.00%) |
Mar 14, 2022 | 22.63 | 23.25 | 21.31 | 21.55 | 21,349,064 | -1.37(-5.98%) |
Mar 11, 2022 | 24.05 | 24.23 | 22.81 | 22.92 | 18,824,776 | -1.29(-5.33%) |
Mar 10, 2022 | 24.91 | 24.91 | 23.51 | 24.21 | 16,422,216 | -1.05(-4.16%) |
Mar 09, 2022 | 25.13 | 25.53 | 24.75 | 25.26 | 18,106,090 | +1.02(+4.21%) |
Mar 08, 2022 | 22.85 | 25.71 | 22.61 | 24.24 | 33,329,280 | +1.07(+4.62%) |
Mar 07, 2022 | 22.94 | 24.41 | 22.90 | 23.17 | 35,089,504 | +0.54(+2.39%) |
Mar 04, 2022 | 22.62 | 23.73 | 22.01 | 22.63 | 33,252,066 | +0.00(+0.00%) |
Mar 03, 2022 | 24.49 | 24.52 | 22.41 | 22.63 | 28,804,120 | -1.95(-7.93%) |
Mar 02, 2022 | 24.72 | 24.77 | 23.60 | 24.58 | 23,976,326 | -0.41(-1.64%) |
Mar 01, 2022 | 24.49 | 25.75 | 23.38 | 24.99 | 62,703,632 | -3.99(-13.77%) |
Feb 28, 2022 | 26.74 | 29.05 | 26.17 | 28.98 | 51,168,616 | +2.63(+9.98%) |
Feb 25, 2022 | 25.44 | 27.00 | 25.05 | 26.35 | 28,287,180 | +1.07(+4.23%) |
Feb 24, 2022 | 22.01 | 25.45 | 21.77 | 25.28 | 34,991,676 | +1.31(+5.47%) |
Feb 23, 2022 | 25.76 | 26.19 | 23.80 | 23.97 | 27,091,110 | -1.54(-6.04%) |
Feb 22, 2022 | 25.76 | 27.28 | 24.94 | 25.51 | 32,573,028 | -1.08(-4.06%) |
Feb 18, 2022 | 26.59 | 0 | -1.52(-5.41%) | |||
Feb 17, 2022 | 28.44 | 30.12 | 27.92 | 28.11 | 24,772,204 | -0.89(-3.07%) |
Feb 16, 2022 | 28.33 | 29.18 | 27.86 | 29.00 | 15,815,263 | +0.13(+0.45%) |
Feb 15, 2022 | 28.11 | 28.89 | 27.62 | 28.87 | 22,295,352 | +1.43(+5.21%) |
Feb 14, 2022 | 25.81 | 28.41 | 25.68 | 27.44 | 41,180,344 | +1.60(+6.19%) |
Feb 11, 2022 | 27.52 | 28.20 | 25.61 | 25.84 | 28,761,862 | -2.07(-7.42%) |
Feb 10, 2022 | 27.65 | 29.40 | 27.44 | 27.91 | 24,392,994 | -0.92(-3.19%) |
Feb 09, 2022 | 27.77 | 28.94 | 27.59 | 28.83 | 21,765,628 | +1.40(+5.10%) |
Feb 08, 2022 | 26.80 | 27.63 | 25.89 | 27.43 | 19,148,288 | +0.46(+1.71%) |
Feb 07, 2022 | 27.61 | 28.30 | 26.40 | 26.97 | 22,503,316 | -0.58(-2.11%) |
Feb 04, 2022 | 26.98 | 27.85 | 26.21 | 27.55 | 20,394,580 | +0.60(+2.23%) |
Feb 03, 2022 | 26.50 | 26.95 | 30,035,700 | -0.73(-2.64%) | ||
Feb 02, 2022 | 29.23 | 29.96 | 27.40 | 27.68 | 35,285,456 | -2.28(-7.61%) |