Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.81 | 17.98 | 17.18 | 17.22 | 11,642,312 | -0.64(-3.59%) |
Apr 28, 2022 | 17.90 | 17.99 | 17.62 | 17.86 | 10,051,864 | +0.15(+0.86%) |
Apr 27, 2022 | 17.79 | 17.95 | 17.62 | 17.71 | 12,860,337 | -0.04(-0.25%) |
Apr 26, 2022 | 18.00 | 18.35 | 17.74 | 17.75 | 12,574,173 | -0.64(-3.49%) |
Apr 25, 2022 | 18.32 | 18.46 | 17.85 | 18.40 | 17,773,380 | -0.07(-0.39%) |
Apr 22, 2022 | 18.82 | 18.89 | 18.45 | 18.47 | 15,056,510 | -0.33(-1.76%) |
Apr 21, 2022 | 18.90 | 19.73 | 18.65 | 18.80 | 18,548,724 | -0.60(-3.08%) |
Apr 20, 2022 | 19.36 | 19.77 | 19.23 | 19.39 | 15,645,766 | +0.29(+1.49%) |
Apr 19, 2022 | 18.62 | 19.18 | 18.54 | 19.11 | 14,002,736 | +0.59(+3.18%) |
Apr 18, 2022 | 18.24 | 18.55 | 18.20 | 18.52 | 10,148,554 | +0.26(+1.42%) |
Apr 14, 2022 | 18.37 | 18.47 | 18.19 | 18.26 | 10,169,307 | -0.09(-0.49%) |
Apr 13, 2022 | 18.07 | 18.36 | 18.01 | 18.35 | 14,336,166 | +0.07(+0.39%) |
Apr 12, 2022 | 18.57 | 18.81 | 18.14 | 18.28 | 10,147,594 | -0.32(-1.73%) |
Apr 11, 2022 | 18.53 | 19.05 | 18.48 | 18.60 | 8,491,363 | +0.08(+0.43%) |
Apr 08, 2022 | 18.73 | 18.74 | 18.41 | 18.52 | 12,327,966 | +0.04(+0.19%) |
Apr 07, 2022 | 18.72 | 18.78 | 18.23 | 18.48 | 10,804,169 | -0.17(-0.91%) |
Apr 06, 2022 | 18.89 | 19.00 | 18.59 | 18.65 | 12,218,308 | -0.38(-2.01%) |
Apr 05, 2022 | 19.12 | 19.42 | 19.01 | 19.04 | 10,402,986 | -0.21(-1.07%) |
Apr 04, 2022 | 19.28 | 19.36 | 18.87 | 19.24 | 9,803,245 | -0.07(-0.37%) |
Apr 01, 2022 | 20.16 | 20.29 | 19.22 | 19.31 | 16,069,866 | -0.64(-3.22%) |
Mar 31, 2022 | 20.48 | 20.69 | 19.94 | 19.96 | 10,051,375 | -0.56(-2.74%) |
Mar 30, 2022 | 21.06 | 21.08 | 20.34 | 20.52 | 9,311,685 | -0.55(-2.62%) |
Mar 29, 2022 | 21.28 | 21.36 | 20.88 | 21.07 | 6,289,510 | +0.18(+0.85%) |
Mar 28, 2022 | 21.12 | 21.12 | 20.55 | 20.89 | 6,749,350 | -0.41(-1.93%) |
Mar 25, 2022 | 21.09 | 21.44 | 20.99 | 21.30 | 7,244,361 | +0.26(+1.23%) |
Mar 24, 2022 | 21.16 | 21.31 | 20.93 | 21.04 | 6,554,837 | +0.07(+0.34%) |
Mar 23, 2022 | 21.48 | 21.67 | 20.92 | 20.97 | 5,670,131 | -0.72(-3.33%) |
Mar 22, 2022 | 21.65 | 21.95 | 21.53 | 21.69 | 6,961,835 | +0.39(+1.84%) |
Mar 21, 2022 | 21.42 | 21.72 | 21.15 | 21.30 | 7,282,726 | -0.04(-0.17%) |
Mar 18, 2022 | 21.48 | 21.48 | 20.89 | 21.34 | 26,923,244 | -0.18(-0.83%) |
Mar 17, 2022 | 21.26 | 21.52 | 21.00 | 21.52 | 8,347,689 | -0.21(-0.94%) |
Mar 16, 2022 | 21.66 | 22.03 | 21.25 | 21.72 | 14,486,033 | +0.46(+2.18%) |
Mar 15, 2022 | 21.37 | 21.54 | 20.95 | 21.26 | 7,783,431 | +0.03(+0.13%) |
Mar 14, 2022 | 20.87 | 21.67 | 20.85 | 21.23 | 12,419,784 | +0.79(+3.88%) |
Mar 11, 2022 | 20.71 | 21.14 | 20.41 | 20.44 | 8,891,626 | -0.04(-0.17%) |
Mar 10, 2022 | 20.41 | 20.84 | 20.27 | 20.47 | 13,088,591 | -0.32(-1.54%) |
Mar 09, 2022 | 20.74 | 21.05 | 20.62 | 20.79 | 8,757,538 | +0.82(+4.11%) |
Mar 08, 2022 | 20.20 | 20.57 | 19.71 | 19.97 | 13,815,304 | +0.25(+1.27%) |
Mar 07, 2022 | 20.48 | 20.58 | 19.72 | 19.72 | 15,057,603 | -0.98(-4.74%) |
Mar 04, 2022 | 20.78 | 21.00 | 20.39 | 20.70 | 9,913,185 | -0.84(-3.89%) |
Mar 03, 2022 | 21.53 | 21.72 | 21.16 | 21.54 | 11,428,728 | -0.01(-0.04%) |
Mar 02, 2022 | 20.87 | 21.70 | 20.87 | 21.55 | 14,309,004 | +1.05(+5.13%) |
Mar 01, 2022 | 22.04 | 22.09 | 20.37 | 20.50 | 16,641,764 | -1.85(-8.30%) |
Feb 28, 2022 | 21.61 | 22.35 | 21.61 | 22.35 | 12,948,117 | -0.03(-0.14%) |
Feb 25, 2022 | 21.54 | 22.42 | 21.89 | 22.39 | 10,040,918 | +1.04(+4.85%) |
Feb 24, 2022 | 21.10 | 21.40 | 20.59 | 21.35 | 14,146,590 | -0.48(-2.19%) |
Feb 23, 2022 | 22.78 | 22.88 | 21.72 | 21.83 | 9,913,320 | -0.81(-3.60%) |
Feb 22, 2022 | 22.70 | 22.85 | 22.44 | 22.64 | 8,530,592 | -0.04(-0.20%) |
Feb 18, 2022 | 22.69 | 0 | -0.08(-0.35%) | |||
Feb 17, 2022 | 23.27 | 23.32 | 22.67 | 22.77 | 6,986,082 | -0.78(-3.31%) |
Feb 16, 2022 | 23.27 | 23.73 | 23.24 | 23.54 | 5,886,667 | +0.07(+0.30%) |
Feb 15, 2022 | 23.16 | 23.54 | 23.12 | 23.47 | 7,088,739 | +0.55(+2.39%) |
Feb 14, 2022 | 23.29 | 23.42 | 22.73 | 22.93 | 9,895,104 | -0.27(-1.18%) |
Feb 11, 2022 | 23.32 | 23.81 | 23.02 | 23.20 | 12,818,685 | -0.29(-1.24%) |
Feb 10, 2022 | 23.63 | 23.98 | 23.38 | 23.49 | 9,290,488 | -0.13(-0.56%) |
Feb 09, 2022 | 23.80 | 23.84 | 23.56 | 23.62 | 7,342,262 | -0.22(-0.93%) |
Feb 08, 2022 | 23.83 | 23.92 | 23.53 | 23.85 | 12,593,483 | +0.48(+2.04%) |
Feb 07, 2022 | 23.16 | 23.48 | 23.05 | 23.37 | 8,486,037 | +0.21(+0.92%) |
Feb 04, 2022 | 22.78 | 23.31 | 22.69 | 23.16 | 7,599,881 | +0.50(+2.19%) |
Feb 03, 2022 | 22.96 | 22.62 | 22.66 | 7,219,899 | -0.18(-0.78%) | |
Feb 02, 2022 | 22.56 | 22.88 | 22.47 | 22.84 | 6,413,828 | +0.23(+1.02%) |