Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.95 | 23.05 | 22.06 | 22.09 | 4,630,144 | -0.41(-1.84%) |
Apr 28, 2022 | 22.30 | 22.58 | 21.90 | 22.50 | 2,583,960 | +0.24(+1.06%) |
Apr 27, 2022 | 22.25 | 22.48 | 22.09 | 22.26 | 4,797,463 | +0.19(+0.84%) |
Apr 26, 2022 | 22.56 | 22.56 | 22.06 | 22.08 | 6,013,595 | -0.80(-3.48%) |
Apr 25, 2022 | 22.88 | 23.00 | 22.40 | 22.87 | 7,057,503 | -0.50(-2.14%) |
Apr 22, 2022 | 24.02 | 24.02 | 23.27 | 23.37 | 5,284,318 | -0.69(-2.88%) |
Apr 21, 2022 | 24.82 | 24.84 | 23.95 | 24.07 | 6,130,700 | -0.76(-3.07%) |
Apr 20, 2022 | 24.90 | 24.90 | 24.61 | 24.83 | 1,788,953 | -0.05(-0.20%) |
Apr 19, 2022 | 24.79 | 25.01 | 24.68 | 24.88 | 2,291,441 | -0.10(-0.41%) |
Apr 18, 2022 | 24.91 | 25.07 | 24.86 | 24.98 | 1,227,497 | +0.15(+0.61%) |
Apr 14, 2022 | 25.03 | 25.06 | 24.73 | 24.83 | 1,989,237 | -0.34(-1.34%) |
Apr 13, 2022 | 25.06 | 25.27 | 25.01 | 25.17 | 2,949,015 | +0.13(+0.51%) |
Apr 12, 2022 | 25.62 | 25.63 | 25.01 | 25.04 | 1,885,139 | -0.13(-0.50%) |
Apr 11, 2022 | 25.17 | 25.28 | 25.01 | 25.17 | 1,688,236 | -0.10(-0.40%) |
Apr 08, 2022 | 25.29 | 25.35 | 24.99 | 25.27 | 1,879,063 | -0.13(-0.50%) |
Apr 07, 2022 | 25.21 | 25.48 | 25.07 | 25.39 | 1,920,114 | +0.09(+0.37%) |
Apr 06, 2022 | 25.41 | 25.53 | 25.11 | 25.30 | 3,648,661 | -0.32(-1.26%) |
Apr 05, 2022 | 26.21 | 26.31 | 25.59 | 25.62 | 2,787,474 | -0.72(-2.73%) |
Apr 04, 2022 | 26.43 | 26.44 | 26.24 | 26.34 | 2,762,726 | +0.14(+0.55%) |
Apr 01, 2022 | 26.11 | 26.33 | 25.97 | 26.20 | 5,686,180 | +0.48(+1.88%) |
Mar 31, 2022 | 25.72 | 25.88 | 25.67 | 25.72 | 2,820,957 | +0.13(+0.50%) |
Mar 30, 2022 | 25.69 | 25.74 | 25.47 | 25.59 | 3,212,200 | -0.06(-0.23%) |
Mar 29, 2022 | 25.53 | 25.66 | 25.36 | 25.65 | 4,290,320 | +0.36(+1.44%) |
Mar 28, 2022 | 25.28 | 25.35 | 25.01 | 25.28 | 2,760,193 | -0.16(-0.63%) |
Mar 25, 2022 | 25.40 | 25.48 | 25.29 | 25.45 | 2,153,869 | +0.16(+0.64%) |
Mar 24, 2022 | 24.93 | 25.29 | 24.85 | 25.28 | 3,691,710 | +0.43(+1.74%) |
Mar 23, 2022 | 24.60 | 25.02 | 24.60 | 24.85 | 2,403,039 | +0.26(+1.07%) |
Mar 22, 2022 | 24.60 | 24.68 | 24.45 | 24.59 | 6,475,273 | +0.26(+1.08%) |
Mar 21, 2022 | 24.12 | 24.40 | 24.09 | 24.33 | 2,215,620 | +0.51(+2.13%) |
Mar 18, 2022 | 23.14 | 23.84 | 23.13 | 23.82 | 2,112,754 | +0.53(+2.29%) |
Mar 17, 2022 | 22.75 | 23.30 | 22.72 | 23.29 | 2,053,026 | +0.61(+2.69%) |
Mar 16, 2022 | 22.48 | 22.73 | 22.20 | 22.68 | 10,782,086 | +0.55(+2.49%) |
Mar 15, 2022 | 22.11 | 22.23 | 21.90 | 22.13 | 6,220,030 | -0.27(-1.21%) |
Mar 14, 2022 | 22.96 | 22.96 | 22.33 | 22.40 | 3,168,817 | -0.53(-2.32%) |
Mar 11, 2022 | 23.40 | 23.49 | 22.90 | 22.93 | 3,499,745 | -0.35(-1.49%) |
Mar 10, 2022 | 22.97 | 23.33 | 23.28 | 2,175,985 | -0.06(-0.25%) | |
Mar 09, 2022 | 23.17 | 23.38 | 23.00 | 23.34 | 3,302,211 | +0.60(+2.64%) |
Mar 08, 2022 | 22.69 | 22.93 | 22.44 | 22.74 | 2,943,113 | +0.22(+0.98%) |
Mar 07, 2022 | 23.32 | 23.32 | 22.49 | 22.52 | 2,985,918 | -0.78(-3.34%) |
Mar 04, 2022 | 23.14 | 23.31 | 22.92 | 23.30 | 5,947,743 | -0.20(-0.86%) |
Mar 03, 2022 | 23.41 | 23.60 | 23.28 | 23.50 | 1,874,945 | +0.41(+1.80%) |
Mar 02, 2022 | 22.97 | 23.17 | 22.74 | 23.08 | 4,668,586 | +0.30(+1.30%) |
Mar 01, 2022 | 22.73 | 23.29 | 22.59 | 22.79 | 5,437,678 | +0.03(+0.11%) |
Feb 28, 2022 | 22.26 | 22.80 | 22.20 | 22.76 | 7,070,897 | +0.25(+1.09%) |
Feb 25, 2022 | 21.93 | 22.53 | 22.10 | 22.52 | 3,743,158 | +0.44(+1.99%) |
Feb 24, 2022 | 21.54 | 22.08 | 21.42 | 22.08 | 4,732,545 | -0.41(-1.84%) |
Feb 23, 2022 | 22.81 | 22.81 | 22.45 | 22.49 | 7,318,459 | -0.03(-0.15%) |
Feb 22, 2022 | 22.51 | 22.67 | 22.37 | 22.53 | 2,263,747 | +0.23(+1.02%) |
Feb 18, 2022 | 22.30 | 0 | -0.08(-0.34%) | |||
Feb 17, 2022 | 22.81 | 22.81 | 22.26 | 22.37 | 3,200,641 | -0.61(-2.65%) |
Feb 16, 2022 | 22.81 | 23.11 | 22.80 | 22.98 | 2,409,844 | +0.27(+1.19%) |
Feb 15, 2022 | 22.53 | 22.74 | 22.47 | 22.71 | 2,826,953 | +0.34(+1.51%) |
Feb 14, 2022 | 22.52 | 22.54 | 22.27 | 22.37 | 3,815,643 | -0.06(-0.26%) |
Feb 11, 2022 | 22.40 | 22.85 | 22.31 | 22.43 | 2,095,843 | +0.21(+0.95%) |
Feb 10, 2022 | 22.13 | 22.55 | 22.11 | 22.22 | 3,330,173 | +0.14(+0.61%) |
Feb 09, 2022 | 21.85 | 22.19 | 21.85 | 22.09 | 2,312,068 | +0.15(+0.69%) |
Feb 08, 2022 | 21.59 | 21.94 | 21.52 | 21.93 | 2,135,794 | +0.26(+1.21%) |
Feb 07, 2022 | 21.51 | 21.79 | 21.49 | 21.67 | 2,087,037 | +0.18(+0.83%) |
Feb 04, 2022 | 21.34 | 21.60 | 21.26 | 21.49 | 1,149,156 | +0.02(+0.08%) |
Feb 03, 2022 | 21.57 | 21.67 | 21.43 | 21.48 | 2,340,999 | -0.34(-1.55%) |
Feb 02, 2022 | 21.89 | 21.89 | 21.58 | 21.82 | 3,612,802 | -0.17(-0.77%) |