Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.08 | 24.40 | 22.37 | 22.43 | 8,061,262 | +0.31(+1.40%) |
Apr 28, 2022 | 22.50 | 22.79 | 20.50 | 22.12 | 8,344,994 | -0.06(-0.27%) |
Apr 27, 2022 | 22.46 | 23.00 | 22.09 | 22.18 | 9,117,826 | +1.03(+4.87%) |
Apr 26, 2022 | 22.44 | 22.51 | 21.15 | 21.15 | 5,316,738 | -1.16(-5.20%) |
Apr 25, 2022 | 21.35 | 22.44 | 21.12 | 22.31 | 8,412,819 | -0.02(-0.09%) |
Apr 22, 2022 | 22.57 | 23.35 | 22.31 | 22.33 | 6,285,234 | -0.14(-0.62%) |
Apr 21, 2022 | 24.00 | 24.27 | 22.05 | 22.47 | 9,082,620 | -1.02(-4.34%) |
Apr 20, 2022 | 24.81 | 24.81 | 23.17 | 23.49 | 7,739,787 | -1.85(-7.30%) |
Apr 19, 2022 | 25.16 | 25.59 | 24.14 | 25.34 | 5,062,253 | -0.32(-1.25%) |
Apr 18, 2022 | 25.40 | 25.95 | 24.70 | 25.66 | 4,085,700 | -0.05(-0.19%) |
Apr 14, 2022 | 25.80 | 26.41 | 25.60 | 25.71 | 4,646,806 | -0.32(-1.23%) |
Apr 13, 2022 | 25.09 | 26.43 | 24.63 | 26.03 | 4,845,458 | +1.10(+4.41%) |
Apr 12, 2022 | 25.84 | 25.87 | 24.81 | 24.93 | 5,590,847 | -0.32(-1.27%) |
Apr 11, 2022 | 24.69 | 25.58 | 24.22 | 25.25 | 8,727,602 | -0.61(-2.36%) |
Apr 08, 2022 | 26.39 | 26.56 | 25.56 | 25.86 | 5,502,748 | -0.53(-2.01%) |
Apr 07, 2022 | 27.28 | 28.03 | 25.82 | 26.39 | 9,402,729 | -1.13(-4.11%) |
Apr 06, 2022 | 27.59 | 27.85 | 26.74 | 27.52 | 6,436,578 | -0.28(-1.01%) |
Apr 05, 2022 | 28.37 | 28.64 | 27.56 | 27.80 | 6,623,253 | -0.86(-3.00%) |
Apr 04, 2022 | 28.68 | 29.69 | 28.24 | 28.66 | 11,099,204 | +1.42(+5.21%) |
Apr 01, 2022 | 27.35 | 28.22 | 26.59 | 27.24 | 11,829,601 | +1.43(+5.54%) |
Mar 31, 2022 | 27.00 | 27.25 | 25.57 | 25.81 | 9,551,173 | -1.32(-4.87%) |
Mar 30, 2022 | 27.10 | 28.23 | 26.88 | 27.13 | 9,245,141 | +0.53(+1.99%) |
Mar 29, 2022 | 27.30 | 27.60 | 26.30 | 26.60 | 9,445,289 | +0.12(+0.45%) |
Mar 28, 2022 | 26.77 | 27.31 | 25.75 | 26.48 | 8,260,504 | +0.08(+0.30%) |
Mar 25, 2022 | 26.45 | 27.13 | 25.91 | 26.40 | 6,907,464 | -1.46(-5.24%) |
Mar 24, 2022 | 27.34 | 27.90 | 26.21 | 27.86 | 9,890,719 | +0.58(+2.13%) |
Mar 23, 2022 | 26.49 | 28.30 | 26.40 | 27.28 | 7,294,209 | -0.05(-0.18%) |
Mar 22, 2022 | 27.40 | 27.77 | 26.53 | 27.33 | 11,142,960 | +1.00(+3.80%) |
Mar 21, 2022 | 27.19 | 27.92 | 25.67 | 26.33 | 11,785,446 | -1.86(-6.60%) |
Mar 18, 2022 | 25.80 | 28.90 | 25.52 | 28.19 | 18,296,092 | +3.09(+12.31%) |
Mar 17, 2022 | 25.02 | 25.26 | 23.75 | 25.10 | 14,790,431 | -0.95(-3.65%) |
Mar 16, 2022 | 23.80 | 26.50 | 23.61 | 26.05 | 38,045,744 | +6.30(+31.90%) |
Mar 15, 2022 | 17.91 | 20.08 | 16.86 | 19.75 | 30,732,380 | +2.15(+12.22%) |
Mar 14, 2022 | 20.05 | 20.36 | 17.45 | 17.60 | 41,502,424 | -4.57(-20.61%) |
Mar 11, 2022 | 26.82 | 26.82 | 21.92 | 22.17 | 19,696,072 | -3.82(-14.70%) |
Mar 10, 2022 | 26.07 | 26.55 | 25.23 | 25.99 | 10,690,034 | -1.64(-5.94%) |
Mar 09, 2022 | 25.81 | 27.91 | 25.42 | 27.63 | 13,389,493 | +3.39(+13.99%) |
Mar 08, 2022 | 25.19 | 25.19 | 24.04 | 24.24 | 12,076,126 | -1.46(-5.68%) |
Mar 07, 2022 | 27.22 | 27.92 | 25.69 | 25.70 | 8,403,458 | -1.53(-5.62%) |
Mar 04, 2022 | 27.44 | 28.01 | 26.65 | 27.23 | 7,716,042 | -0.67(-2.40%) |
Mar 03, 2022 | 30.63 | 30.64 | 27.56 | 27.90 | 9,762,524 | -2.19(-7.28%) |
Mar 02, 2022 | 30.88 | 31.95 | 29.54 | 30.09 | 9,546,116 | -0.33(-1.08%) |
Mar 01, 2022 | 30.33 | 31.45 | 29.80 | 30.42 | 9,101,693 | -0.03(-0.10%) |
Feb 28, 2022 | 27.86 | 31.00 | 27.83 | 30.45 | 13,637,426 | +2.56(+9.18%) |
Feb 25, 2022 | 27.72 | 28.12 | 26.71 | 27.89 | 10,040,591 | +0.53(+1.94%) |
Feb 24, 2022 | 25.37 | 27.42 | 25.04 | 27.36 | 12,059,990 | -0.24(-0.87%) |
Feb 23, 2022 | 28.80 | 29.23 | 27.46 | 27.60 | 7,993,750 | -0.09(-0.33%) |
Feb 22, 2022 | 27.88 | 28.68 | 27.26 | 27.69 | 9,629,984 | -0.86(-3.01%) |
Feb 18, 2022 | 28.55 | 0 | -1.08(-3.64%) | |||
Feb 17, 2022 | 29.68 | 30.30 | 29.42 | 29.63 | 4,274,280 | -0.16(-0.54%) |
Feb 16, 2022 | 29.93 | 30.20 | 29.44 | 29.79 | 4,078,975 | -0.39(-1.29%) |
Feb 15, 2022 | 29.49 | 30.23 | 29.22 | 30.18 | 7,897,943 | +1.70(+5.97%) |
Feb 14, 2022 | 27.69 | 28.80 | 27.51 | 28.48 | 5,606,602 | +0.34(+1.21%) |
Feb 11, 2022 | 29.42 | 29.72 | 27.69 | 28.14 | 7,177,513 | -1.23(-4.19%) |
Feb 10, 2022 | 28.93 | 29.99 | 28.61 | 29.37 | 7,988,285 | -0.76(-2.52%) |
Feb 09, 2022 | 30.02 | 30.50 | 29.74 | 30.13 | 11,359,107 | +1.13(+3.90%) |
Feb 08, 2022 | 28.36 | 29.05 | 28.02 | 29.00 | 4,978,707 | +0.37(+1.29%) |
Feb 07, 2022 | 27.66 | 29.03 | 27.65 | 28.63 | 7,256,784 | -0.07(-0.24%) |
Feb 04, 2022 | 27.08 | 28.96 | 27.08 | 28.70 | 8,114,357 | +1.87(+6.97%) |
Feb 03, 2022 | 26.80 | 26.83 | 5,970,364 | -0.67(-2.44%) | ||
Feb 02, 2022 | 27.08 | 27.64 | 26.57 | 27.50 | 5,515,778 | +0.21(+0.77%) |