Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.02 | 22.31 | 20.01 | 20.06 | 6,480,894 | -1.86(-8.49%) |
Apr 28, 2022 | 23.72 | 23.75 | 20.42 | 21.92 | 12,396,854 | -1.61(-6.84%) |
Apr 27, 2022 | 23.17 | 23.80 | 23.13 | 23.53 | 5,570,290 | +0.53(+2.30%) |
Apr 26, 2022 | 24.00 | 24.34 | 22.89 | 23.00 | 5,099,197 | -0.50(-2.13%) |
Apr 25, 2022 | 22.23 | 23.57 | 22.05 | 23.50 | 3,470,727 | +0.95(+4.21%) |
Apr 22, 2022 | 22.69 | 23.20 | 22.40 | 22.55 | 4,150,613 | -0.33(-1.44%) |
Apr 21, 2022 | 24.26 | 24.35 | 22.65 | 22.88 | 4,283,811 | -1.02(-4.27%) |
Apr 20, 2022 | 22.85 | 24.29 | 22.82 | 23.90 | 6,492,750 | +1.26(+5.57%) |
Apr 19, 2022 | 22.31 | 23.27 | 22.11 | 22.64 | 3,145,595 | +0.43(+1.94%) |
Apr 18, 2022 | 22.16 | 22.45 | 21.86 | 22.21 | 1,637,966 | -0.12(-0.54%) |
Apr 14, 2022 | 22.29 | 22.77 | 22.14 | 22.33 | 2,023,419 | -0.05(-0.22%) |
Apr 13, 2022 | 21.75 | 22.41 | 21.45 | 22.38 | 2,262,545 | +0.86(+4.00%) |
Apr 12, 2022 | 21.79 | 22.28 | 21.43 | 21.52 | 1,936,880 | -0.19(-0.88%) |
Apr 11, 2022 | 21.00 | 21.89 | 20.70 | 21.71 | 2,696,452 | +0.52(+2.45%) |
Apr 08, 2022 | 21.66 | 21.75 | 21.08 | 21.19 | 2,141,856 | -0.61(-2.80%) |
Apr 07, 2022 | 21.83 | 22.17 | 21.00 | 21.80 | 2,874,435 | -0.03(-0.14%) |
Apr 06, 2022 | 21.39 | 21.99 | 20.40 | 21.83 | 4,190,884 | -0.10(-0.46%) |
Apr 05, 2022 | 23.12 | 23.25 | 21.83 | 21.93 | 3,537,051 | -1.45(-6.20%) |
Apr 04, 2022 | 21.30 | 23.42 | 21.18 | 23.38 | 6,207,274 | +2.26(+10.70%) |
Apr 01, 2022 | 22.26 | 22.51 | 20.98 | 21.12 | 3,716,162 | -1.03(-4.65%) |
Mar 31, 2022 | 22.21 | 22.80 | 22.04 | 22.15 | 2,845,065 | +0.13(+0.59%) |
Mar 30, 2022 | 23.00 | 23.26 | 21.99 | 22.02 | 3,206,906 | -1.04(-4.51%) |
Mar 29, 2022 | 22.82 | 23.48 | 22.56 | 23.06 | 7,757,658 | +0.62(+2.76%) |
Mar 28, 2022 | 22.43 | 22.97 | 22.24 | 22.44 | 2,198,864 | -0.21(-0.93%) |
Mar 25, 2022 | 22.94 | 23.02 | 22.12 | 22.65 | 2,124,800 | -0.25(-1.09%) |
Mar 24, 2022 | 22.83 | 23.59 | 22.61 | 22.90 | 3,400,995 | +0.45(+2.00%) |
Mar 23, 2022 | 21.74 | 23.05 | 21.61 | 22.45 | 4,806,589 | +0.51(+2.32%) |
Mar 22, 2022 | 21.87 | 22.43 | 21.83 | 21.94 | 9,155,010 | +0.12(+0.55%) |
Mar 21, 2022 | 22.30 | 22.50 | 21.71 | 21.82 | 8,328,777 | -0.20(-0.91%) |
Mar 18, 2022 | 22.86 | 23.09 | 21.94 | 22.02 | 10,407,995 | -1.13(-4.88%) |
Mar 17, 2022 | 23.35 | 23.55 | 22.76 | 23.15 | 10,472,529 | -0.35(-1.49%) |
Mar 16, 2022 | 22.18 | 23.60 | 22.18 | 23.50 | 11,484,954 | +1.46(+6.62%) |
Mar 15, 2022 | 21.52 | 22.25 | 21.50 | 22.04 | 5,789,590 | +0.54(+2.51%) |
Mar 14, 2022 | 21.35 | 22.44 | 21.14 | 21.50 | 6,007,113 | -0.04(-0.19%) |
Mar 11, 2022 | 21.21 | 21.97 | 21.16 | 21.54 | 5,406,045 | +0.46(+2.18%) |
Mar 10, 2022 | 19.57 | 21.14 | 19.57 | 21.08 | 7,152,917 | +1.04(+5.19%) |
Mar 09, 2022 | 19.00 | 20.43 | 18.99 | 20.04 | 6,723,993 | +1.45(+7.80%) |
Mar 08, 2022 | 18.20 | 19.38 | 17.56 | 18.59 | 6,112,747 | +0.36(+1.97%) |
Mar 07, 2022 | 19.07 | 20.08 | 18.04 | 18.23 | 7,108,736 | -0.98(-5.10%) |
Mar 04, 2022 | 19.72 | 20.09 | 18.99 | 19.21 | 4,422,382 | -0.70(-3.52%) |
Mar 03, 2022 | 20.47 | 20.50 | 19.57 | 19.91 | 3,416,664 | -0.30(-1.48%) |
Mar 02, 2022 | 19.07 | 20.38 | 19.07 | 20.21 | 6,121,979 | +1.14(+5.98%) |
Mar 01, 2022 | 20.27 | 20.30 | 18.72 | 19.07 | 5,032,399 | -1.25(-6.15%) |
Feb 28, 2022 | 20.24 | 21.34 | 20.14 | 20.32 | 6,013,244 | -0.49(-2.35%) |
Feb 25, 2022 | 19.97 | 20.99 | 19.41 | 20.81 | 7,035,447 | +1.06(+5.37%) |
Feb 24, 2022 | 15.16 | 19.95 | 15.10 | 19.75 | 11,146,859 | +2.56(+14.89%) |
Feb 23, 2022 | 18.28 | 18.40 | 17.19 | 17.19 | 9,990,883 | -0.77(-4.29%) |
Feb 22, 2022 | 18.20 | 18.84 | 17.66 | 17.96 | 5,463,496 | -0.35(-1.91%) |
Feb 18, 2022 | 18.31 | 0 | -0.62(-3.28%) | |||
Feb 17, 2022 | 19.19 | 20.03 | 18.89 | 18.93 | 4,220,248 | -0.52(-2.67%) |
Feb 16, 2022 | 19.68 | 19.79 | 19.13 | 19.45 | 5,521,389 | -0.31(-1.57%) |
Feb 15, 2022 | 20.84 | 20.97 | 18.95 | 19.76 | 8,802,368 | -0.66(-3.23%) |
Feb 14, 2022 | 19.70 | 20.75 | 19.63 | 20.42 | 4,824,707 | +0.58(+2.92%) |
Feb 11, 2022 | 20.75 | 21.30 | 19.71 | 19.84 | 6,494,745 | -0.96(-4.62%) |
Feb 10, 2022 | 20.58 | 21.83 | 20.45 | 20.80 | 6,602,447 | +0.00(+0.00%) |
Feb 09, 2022 | 20.25 | 20.94 | 20.25 | 20.80 | 6,208,312 | +0.80(+4.00%) |
Feb 08, 2022 | 19.30 | 20.27 | 19.16 | 20.00 | 5,955,642 | +0.64(+3.31%) |
Feb 07, 2022 | 19.40 | 19.70 | 18.88 | 19.36 | 15,930,959 | -0.38(-1.93%) |
Feb 04, 2022 | 19.61 | 20.12 | 19.20 | 19.74 | 6,445,996 | +0.49(+2.55%) |
Feb 03, 2022 | 19.26 | 19.25 | 3,198,582 | -0.50(-2.53%) | ||
Feb 02, 2022 | 20.05 | 20.41 | 19.56 | 19.75 | 2,604,105 | -0.21(-1.05%) |