Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.25 | 26.04 | 24.67 | 24.97 | 2,077,078 | -0.58(-2.27%) |
Apr 28, 2022 | 24.49 | 25.69 | 23.97 | 25.55 | 1,788,801 | +1.44(+5.97%) |
Apr 27, 2022 | 23.94 | 24.50 | 23.23 | 24.11 | 2,445,382 | +0.17(+0.71%) |
Apr 26, 2022 | 25.96 | 26.05 | 23.37 | 23.94 | 5,559,251 | -2.27(-8.66%) |
Apr 25, 2022 | 25.50 | 26.27 | 25.33 | 26.21 | 2,332,336 | +0.20(+0.77%) |
Apr 22, 2022 | 26.00 | 26.34 | 25.33 | 26.01 | 3,775,728 | -0.13(-0.50%) |
Apr 21, 2022 | 26.35 | 26.60 | 25.38 | 26.14 | 3,860,177 | +0.09(+0.35%) |
Apr 20, 2022 | 26.25 | 26.51 | 25.47 | 26.05 | 2,081,557 | +0.04(+0.15%) |
Apr 19, 2022 | 24.80 | 26.06 | 24.70 | 26.01 | 2,387,980 | +1.46(+5.95%) |
Apr 18, 2022 | 24.47 | 25.10 | 23.70 | 24.55 | 2,109,432 | -0.27(-1.09%) |
Apr 14, 2022 | 24.59 | 25.02 | 24.22 | 24.82 | 2,146,726 | +0.27(+1.10%) |
Apr 13, 2022 | 23.60 | 24.57 | 23.47 | 24.55 | 3,309,599 | +0.80(+3.37%) |
Apr 12, 2022 | 23.50 | 24.16 | 23.25 | 23.75 | 3,001,615 | +0.77(+3.35%) |
Apr 11, 2022 | 22.50 | 23.64 | 22.40 | 22.98 | 1,441,996 | +0.30(+1.32%) |
Apr 08, 2022 | 23.13 | 23.28 | 22.45 | 22.68 | 1,046,541 | -0.71(-3.04%) |
Apr 07, 2022 | 23.35 | 23.71 | 22.60 | 23.39 | 1,860,184 | -0.11(-0.47%) |
Apr 06, 2022 | 24.44 | 24.50 | 23.31 | 23.50 | 3,375,873 | -1.70(-6.75%) |
Apr 05, 2022 | 26.62 | 26.62 | 24.92 | 25.20 | 1,408,832 | -1.62(-6.04%) |
Apr 04, 2022 | 25.70 | 27.10 | 25.35 | 26.82 | 1,649,593 | +1.19(+4.64%) |
Apr 01, 2022 | 25.33 | 25.93 | 24.87 | 25.63 | 1,193,263 | +0.39(+1.55%) |
Mar 31, 2022 | 26.22 | 26.25 | 25.23 | 25.24 | 2,093,495 | -0.99(-3.77%) |
Mar 30, 2022 | 26.67 | 26.71 | 25.79 | 26.23 | 1,260,796 | -0.66(-2.45%) |
Mar 29, 2022 | 26.90 | 27.98 | 25.05 | 26.89 | 2,741,092 | +0.77(+2.95%) |
Mar 28, 2022 | 25.55 | 26.35 | 23.88 | 26.12 | 1,429,313 | +0.57(+2.23%) |
Mar 25, 2022 | 26.30 | 26.36 | 24.80 | 25.55 | 2,375,202 | -1.11(-4.16%) |
Mar 24, 2022 | 27.45 | 27.82 | 26.08 | 26.66 | 2,035,928 | -0.78(-2.84%) |
Mar 23, 2022 | 27.20 | 28.01 | 27.03 | 27.44 | 2,666,114 | -0.31(-1.12%) |
Mar 22, 2022 | 27.71 | 29.18 | 27.60 | 27.75 | 3,252,868 | +0.61(+2.25%) |
Mar 21, 2022 | 28.00 | 28.40 | 26.37 | 27.14 | 4,455,622 | -0.69(-2.48%) |
Mar 18, 2022 | 26.58 | 28.17 | 25.53 | 27.83 | 8,037,541 | +3.40(+13.92%) |
Mar 17, 2022 | 23.37 | 24.59 | 22.88 | 24.43 | 4,365,671 | +0.90(+3.82%) |
Mar 16, 2022 | 22.10 | 23.85 | 22.10 | 23.53 | 3,341,803 | +2.20(+10.31%) |
Mar 15, 2022 | 19.92 | 21.39 | 19.75 | 21.33 | 2,342,767 | +1.41(+7.08%) |
Mar 14, 2022 | 20.74 | 21.59 | 19.87 | 19.92 | 5,321,055 | -2.10(-9.54%) |
Mar 11, 2022 | 23.06 | 23.90 | 21.87 | 22.02 | 1,908,424 | -1.03(-4.47%) |
Mar 10, 2022 | 22.32 | 23.91 | 22.10 | 23.05 | 1,852,474 | +0.16(+0.70%) |
Mar 09, 2022 | 21.79 | 22.97 | 21.70 | 22.89 | 2,175,957 | +2.06(+9.89%) |
Mar 08, 2022 | 20.66 | 22.15 | 20.61 | 20.83 | 2,399,974 | +0.10(+0.48%) |
Mar 07, 2022 | 21.93 | 22.24 | 20.69 | 20.73 | 2,669,734 | -1.24(-5.64%) |
Mar 04, 2022 | 22.22 | 22.71 | 21.63 | 21.97 | 1,743,585 | -0.69(-3.05%) |
Mar 03, 2022 | 23.58 | 23.66 | 22.47 | 22.66 | 1,584,556 | -0.89(-3.78%) |
Mar 02, 2022 | 22.31 | 23.77 | 21.99 | 23.55 | 2,884,385 | +1.60(+7.29%) |
Mar 01, 2022 | 24.02 | 24.11 | 21.39 | 21.95 | 3,829,519 | -2.40(-9.86%) |
Feb 28, 2022 | 23.71 | 24.40 | 23.28 | 24.35 | 1,713,737 | +0.34(+1.42%) |
Feb 25, 2022 | 24.55 | 24.92 | 23.69 | 24.01 | 1,662,368 | -0.62(-2.52%) |
Feb 24, 2022 | 22.25 | 24.80 | 22.00 | 24.63 | 3,859,000 | +0.80(+3.36%) |
Feb 23, 2022 | 24.57 | 24.66 | 23.25 | 23.83 | 4,390,792 | -0.39(-1.61%) |
Feb 22, 2022 | 24.26 | 24.85 | 23.55 | 24.22 | 3,169,023 | -0.81(-3.24%) |
Feb 18, 2022 | 25.03 | 0 | -1.51(-5.69%) | |||
Feb 17, 2022 | 28.11 | 28.68 | 26.33 | 26.54 | 1,161,012 | -1.78(-6.29%) |
Feb 16, 2022 | 27.42 | 28.36 | 27.01 | 28.32 | 1,587,790 | +0.57(+2.05%) |
Feb 15, 2022 | 27.57 | 28.40 | 27.26 | 27.75 | 1,785,539 | +0.68(+2.51%) |
Feb 14, 2022 | 27.39 | 27.83 | 26.82 | 27.07 | 1,460,989 | -0.38(-1.38%) |
Feb 11, 2022 | 29.27 | 29.58 | 27.00 | 27.45 | 3,060,894 | -1.92(-6.54%) |
Feb 10, 2022 | 29.83 | 31.29 | 29.03 | 29.37 | 2,049,517 | -0.88(-2.91%) |
Feb 09, 2022 | 30.00 | 30.57 | 29.70 | 30.25 | 1,963,693 | +0.81(+2.75%) |
Feb 08, 2022 | 28.30 | 29.59 | 28.30 | 29.44 | 905,531 | +0.94(+3.30%) |
Feb 07, 2022 | 28.00 | 29.35 | 27.93 | 28.50 | 1,885,673 | +0.72(+2.59%) |
Feb 04, 2022 | 27.00 | 28.17 | 26.52 | 27.78 | 1,641,917 | +0.83(+3.08%) |
Feb 03, 2022 | 27.83 | 26.71 | 26.95 | 2,189,696 | -1.74(-6.06%) | |
Feb 02, 2022 | 28.96 | 29.99 | 28.10 | 28.69 | 2,255,109 | +0.31(+1.09%) |
Feb 01, 2022 | 27.80 | 28.85 | 26.79 | 28.38 | 3,018,055 | +2.01(+7.62%) |
Jan 31, 2022 | 24.50 | 26.85 | 26.37 | 2,438,416 | +1.97(+8.07%) | |
Jan 28, 2022 | 24.15 | 24.53 | 22.82 | 24.40 | 2,800,166 | +0.18(+0.74%) |
Jan 27, 2022 | 25.38 | 26.08 | 23.85 | 24.22 | 1,809,176 | -0.78(-3.12%) |
Jan 26, 2022 | 26.82 | 27.53 | 24.61 | 25.00 | 2,403,267 | -0.43(-1.69%) |
Jan 25, 2022 | 25.82 | 26.75 | 24.66 | 25.43 | 2,750,680 | -1.17(-4.40%) |
Jan 24, 2022 | 24.76 | 26.74 | 23.75 | 26.60 | 6,137,536 | +0.85(+3.30%) |
Jan 21, 2022 | 26.07 | 26.24 | 24.04 | 25.75 | 4,440,048 | -0.51(-1.94%) |
Jan 20, 2022 | 27.00 | 28.11 | 26.16 | 26.26 | 3,590,380 | -0.57(-2.12%) |
Jan 19, 2022 | 27.22 | 27.51 | 26.58 | 26.83 | 1,810,592 | -0.54(-1.97%) |
Jan 18, 2022 | 27.18 | 27.74 | 26.50 | 27.37 | 2,772,066 | -0.66(-2.35%) |
Jan 14, 2022 | 28.03 | 0 | -1.42(-4.82%) | |||
Jan 13, 2022 | 30.72 | 30.81 | 29.07 | 29.45 | 2,776,437 | -1.23(-4.01%) |
Jan 12, 2022 | 32.20 | 32.73 | 30.00 | 30.68 | 3,798,137 | -1.44(-4.48%) |
Jan 11, 2022 | 31.79 | 33.76 | 31.72 | 32.12 | 6,289,785 | +0.65(+2.07%) |
Jan 10, 2022 | 32.08 | 32.38 | 29.51 | 31.47 | 3,130,091 | -1.53(-4.64%) |
Jan 07, 2022 | 33.34 | 33.67 | 31.80 | 33.00 | 1,860,664 | -0.36(-1.08%) |
Jan 06, 2022 | 33.21 | 34.10 | 32.00 | 33.36 | 1,990,340 | +0.50(+1.52%) |
Jan 05, 2022 | 36.20 | 36.20 | 32.00 | 32.86 | 2,613,202 | -3.58(-9.82%) |
Jan 04, 2022 | 38.75 | 39.12 | 35.81 | 36.44 | 1,542,849 | -2.24(-5.79%) |
Jan 03, 2022 | 38.75 | 40.22 | 38.11 | 38.68 | 1,497,222 | +0.87(+2.30%) |
Dec 31, 2021 | 38.07 | 39.06 | 37.80 | 37.81 | 295,722 | -0.26(-0.68%) |
Dec 30, 2021 | 36.74 | 38.80 | 36.71 | 38.07 | 632,565 | +1.04(+2.81%) |
Dec 29, 2021 | 35.64 | 37.10 | 34.75 | 37.03 | 743,265 | +1.59(+4.49%) |
Dec 28, 2021 | 36.37 | 37.25 | 35.10 | 35.44 | 813,475 | -1.08(-2.96%) |
Dec 27, 2021 | 38.99 | 39.12 | 36.37 | 36.52 | 1,361,235 | -2.09(-5.41%) |
Dec 23, 2021 | 37.85 | 38.95 | 37.00 | 38.61 | 1,089,953 | +0.94(+2.50%) |
Dec 22, 2021 | 37.07 | 37.85 | 36.69 | 37.67 | 486,351 | +0.09(+0.24%) |
Dec 21, 2021 | 36.81 | 37.66 | 35.68 | 37.58 | 1,033,937 | +2.32(+6.58%) |
Dec 20, 2021 | 35.25 | 36.44 | 34.53 | 35.26 | 948,445 | -0.94(-2.60%) |
Dec 17, 2021 | 35.02 | 37.25 | 34.10 | 36.20 | 1,823,631 | +0.08(+0.22%) |
Dec 16, 2021 | 37.75 | 38.47 | 35.67 | 36.12 | 1,860,607 | -1.08(-2.90%) |
Dec 15, 2021 | 36.21 | 37.83 | 34.85 | 37.20 | 1,091,919 | +0.64(+1.75%) |
Dec 14, 2021 | 35.35 | 36.86 | 34.60 | 36.56 | 1,720,919 | +0.54(+1.50%) |
Dec 13, 2021 | 37.87 | 38.02 | 35.51 | 36.02 | 2,012,372 | -2.26(-5.90%) |
Dec 10, 2021 | 39.55 | 40.18 | 37.56 | 38.28 | 1,496,642 | -1.13(-2.87%) |
Dec 09, 2021 | 41.95 | 42.50 | 39.20 | 39.41 | 1,231,346 | -2.40(-5.74%) |
Dec 08, 2021 | 43.11 | 43.80 | 41.31 | 41.81 | 1,078,487 | -0.58(-1.37%) |
Dec 07, 2021 | 41.17 | 43.17 | 40.60 | 42.39 | 1,600,734 | +2.24(+5.58%) |
Dec 06, 2021 | 36.95 | 40.58 | 36.21 | 40.15 | 1,763,841 | +3.35(+9.10%) |
Dec 03, 2021 | 38.75 | 39.95 | 36.01 | 36.80 | 2,388,839 | -1.95(-5.03%) |
Dec 02, 2021 | 39.29 | 39.29 | 37.14 | 38.75 | 1,905,898 | -0.30(-0.77%) |
Dec 01, 2021 | 40.80 | 41.40 | 38.83 | 39.05 | 1,900,268 | -1.11(-2.76%) |
Nov 30, 2021 | 41.26 | 41.99 | 39.21 | 40.16 | 2,145,224 | -2.09(-4.95%) |
Nov 29, 2021 | 43.73 | 43.89 | 41.71 | 42.25 | 1,608,740 | -0.86(-1.99%) |
Nov 26, 2021 | 44.00 | 44.00 | 41.15 | 43.11 | 1,446,650 | -2.60(-5.69%) |
Nov 24, 2021 | 42.00 | 46.35 | 42.00 | 45.71 | 1,907,758 | +3.22(+7.58%) |
Nov 23, 2021 | 42.16 | 45.79 | 41.30 | 42.49 | 2,366,776 | -0.07(-0.16%) |
Nov 22, 2021 | 45.19 | 45.45 | 41.10 | 42.56 | 2,242,866 | -2.38(-5.30%) |
Nov 19, 2021 | 48.39 | 48.97 | 42.21 | 44.94 | 3,758,613 | -0.06(-0.13%) |
Nov 18, 2021 | 50.10 | 45.59 | 44.95 | 45.00 | 3,128,149 | -6.45(-12.54%) |
Nov 17, 2021 | 43.05 | 55.87 | 43.05 | 51.45 | 7,950,631 | +5.84(+12.80%) |
Nov 16, 2021 | 39.40 | 46.70 | 39.30 | 45.61 | 8,893,305 | +9.18(+25.20%) |
Nov 15, 2021 | 37.75 | 38.72 | 36.10 | 36.43 | 2,112,237 | -0.77(-2.07%) |
Nov 12, 2021 | 37.55 | 37.68 | 35.85 | 37.20 | 662,720 | +0.19(+0.51%) |
Nov 11, 2021 | 37.52 | 37.79 | 35.55 | 37.01 | 765,719 | -0.18(-0.48%) |
Nov 10, 2021 | 37.43 | 37.19 | 782,840 | -0.66(-1.74%) | ||
Nov 09, 2021 | 38.21 | 39.42 | 37.51 | 37.85 | 1,066,124 | -0.39(-1.02%) |
Nov 08, 2021 | 39.48 | 39.55 | 36.90 | 38.24 | 2,049,037 | -0.95(-2.42%) |
Nov 05, 2021 | 38.08 | 39.80 | 37.89 | 39.19 | 1,037,441 | +1.56(+4.15%) |
Nov 04, 2021 | 38.65 | 38.70 | 36.19 | 37.63 | 1,198,619 | -0.82(-2.13%) |
Nov 03, 2021 | 35.41 | 38.76 | 35.33 | 38.45 | 1,599,892 | +3.04(+8.59%) |
Nov 02, 2021 | 36.77 | 36.96 | 35.21 | 35.41 | 542,598 | -1.17(-3.20%) |
Nov 01, 2021 | 34.45 | 36.79 | 35.09 | 36.58 | 1,037,484 | +2.42(+7.08%) |
Oct 29, 2021 | 33.36 | 34.50 | 33.03 | 34.16 | 402,670 | +0.46(+1.36%) |
Oct 28, 2021 | 34.36 | 35.43 | 32.93 | 33.70 | 863,681 | -0.30(-0.88%) |
Oct 27, 2021 | 35.90 | 35.90 | 33.68 | 34.00 | 1,218,287 | -1.58(-4.44%) |
Oct 26, 2021 | 35.24 | 35.58 | 1,570,932 | +0.60(+1.72%) | ||
Oct 25, 2021 | 33.37 | 36.20 | 33.01 | 34.98 | 1,154,443 | +1.72(+5.17%) |
Oct 22, 2021 | 33.68 | 34.08 | 32.50 | 33.26 | 778,638 | -0.45(-1.33%) |
Oct 21, 2021 | 31.18 | 33.85 | 31.18 | 33.71 | 1,294,261 | +2.35(+7.49%) |
Oct 20, 2021 | 30.31 | 32.50 | 30.10 | 31.36 | 1,265,262 | +1.59(+5.34%) |
Oct 19, 2021 | 30.57 | 30.90 | 29.41 | 29.77 | 562,662 | -0.30(-1.00%) |
Oct 18, 2021 | 29.72 | 30.52 | 29.34 | 30.07 | 567,856 | +0.35(+1.18%) |
Oct 15, 2021 | 29.63 | 31.06 | 29.60 | 29.72 | 413,471 | +0.15(+0.51%) |
Oct 14, 2021 | 31.18 | 31.22 | 29.15 | 29.57 | 1,179,358 | -1.13(-3.68%) |
Oct 13, 2021 | 30.80 | 31.35 | 30.65 | 30.70 | 684,666 | +0.16(+0.52%) |
Oct 12, 2021 | 31.31 | 32.50 | 30.23 | 30.54 | 1,164,215 | -0.15(-0.49%) |
Oct 11, 2021 | 30.30 | 31.62 | 30.30 | 30.69 | 1,315,704 | +0.62(+2.06%) |
Oct 08, 2021 | 30.04 | 30.42 | 29.01 | 30.07 | 619,415 | +0.23(+0.77%) |
Oct 07, 2021 | 29.59 | 30.97 | 29.29 | 29.84 | 615,708 | +0.25(+0.84%) |
Oct 06, 2021 | 30.00 | 30.22 | 29.22 | 29.59 | 743,370 | -0.85(-2.79%) |
Oct 05, 2021 | 29.09 | 31.18 | 28.93 | 30.44 | 1,370,072 | +1.35(+4.64%) |
Oct 04, 2021 | 29.12 | 30.24 | 28.10 | 29.09 | 1,308,536 | -1.41(-4.62%) |
Oct 01, 2021 | 30.14 | 30.98 | 29.80 | 30.50 | 1,062,483 | +0.37(+1.23%) |
Sep 30, 2021 | 30.90 | 32.40 | 30.06 | 30.13 | 1,468,851 | -0.77(-2.49%) |
Sep 29, 2021 | 32.24 | 33.24 | 30.31 | 30.90 | 2,383,293 | -1.10(-3.44%) |