Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.19 | 22.25 | 21.30 | 21.36 | 6,910,564 | -0.79(-3.56%) |
Apr 28, 2022 | 21.91 | 22.29 | 21.60 | 22.15 | 4,115,271 | +0.36(+1.65%) |
Apr 27, 2022 | 22.27 | 22.51 | 21.76 | 21.79 | 4,470,688 | -0.47(-2.09%) |
Apr 26, 2022 | 22.66 | 22.82 | 22.25 | 22.25 | 4,869,913 | -0.44(-1.95%) |
Apr 25, 2022 | 22.33 | 22.77 | 22.12 | 22.70 | 4,258,318 | +0.37(+1.65%) |
Apr 22, 2022 | 22.50 | 22.59 | 22.15 | 22.33 | 3,720,194 | -0.16(-0.73%) |
Apr 21, 2022 | 22.70 | 22.77 | 22.34 | 22.49 | 3,118,617 | -0.07(-0.33%) |
Apr 20, 2022 | 22.07 | 22.74 | 22.02 | 22.56 | 3,663,746 | +0.60(+2.72%) |
Apr 19, 2022 | 21.74 | 22.07 | 21.73 | 21.97 | 3,382,905 | +0.31(+1.43%) |
Apr 18, 2022 | 22.32 | 22.43 | 21.61 | 21.66 | 4,710,783 | -0.80(-3.57%) |
Apr 14, 2022 | 22.36 | 22.85 | 22.35 | 22.46 | 3,639,050 | +0.21(+0.96%) |
Apr 13, 2022 | 22.48 | 22.63 | 22.17 | 22.25 | 5,199,578 | -0.10(-0.44%) |
Apr 12, 2022 | 22.95 | 23.04 | 22.07 | 22.34 | 7,679,357 | -1.10(-4.67%) |
Apr 11, 2022 | 23.43 | 23.62 | 23.22 | 23.44 | 2,996,046 | +0.04(+0.17%) |
Apr 08, 2022 | 23.32 | 23.69 | 23.32 | 23.40 | 1,521,969 | -0.02(-0.10%) |
Apr 07, 2022 | 23.69 | 23.79 | 23.02 | 23.42 | 2,892,111 | -0.35(-1.48%) |
Apr 06, 2022 | 23.75 | 23.96 | 23.38 | 23.77 | 4,183,773 | -0.02(-0.10%) |
Apr 05, 2022 | 24.69 | 24.84 | 23.78 | 23.80 | 6,736,825 | -1.56(-6.16%) |
Apr 04, 2022 | 25.97 | 25.98 | 25.09 | 25.36 | 3,045,496 | -0.61(-2.36%) |
Apr 01, 2022 | 25.58 | 26.01 | 25.48 | 25.97 | 2,744,954 | +0.50(+1.96%) |
Mar 31, 2022 | 25.99 | 26.10 | 25.47 | 25.47 | 2,672,748 | -0.42(-1.61%) |
Mar 30, 2022 | 25.61 | 25.94 | 25.37 | 25.89 | 2,573,958 | +0.12(+0.48%) |
Mar 29, 2022 | 25.32 | 25.94 | 25.22 | 25.77 | 2,906,518 | +0.62(+2.47%) |
Mar 28, 2022 | 25.02 | 25.26 | 24.94 | 25.15 | 2,487,540 | +0.13(+0.52%) |
Mar 25, 2022 | 24.61 | 25.14 | 24.59 | 25.02 | 2,540,305 | +0.47(+1.93%) |
Mar 24, 2022 | 24.03 | 24.56 | 23.96 | 24.54 | 2,971,242 | +0.53(+2.21%) |
Mar 23, 2022 | 23.76 | 24.10 | 23.64 | 24.01 | 2,135,274 | +0.14(+0.58%) |
Mar 22, 2022 | 23.95 | 24.21 | 23.74 | 23.87 | 3,010,003 | +0.10(+0.41%) |
Mar 21, 2022 | 23.77 | 24.15 | 23.66 | 23.77 | 1,798,499 | +0.08(+0.35%) |
Mar 18, 2022 | 23.40 | 23.74 | 23.30 | 23.69 | 3,650,290 | -0.06(-0.24%) |
Mar 17, 2022 | 23.30 | 23.89 | 23.22 | 23.75 | 2,276,959 | +0.32(+1.36%) |
Mar 16, 2022 | 23.32 | 23.53 | 22.78 | 23.43 | 3,025,600 | +0.25(+1.06%) |
Mar 15, 2022 | 23.32 | 23.61 | 23.07 | 23.19 | 2,901,139 | -0.14(-0.60%) |
Mar 14, 2022 | 23.59 | 24.07 | 23.22 | 23.32 | 3,141,944 | -0.16(-0.70%) |
Mar 11, 2022 | 23.62 | 23.77 | 23.34 | 23.49 | 1,561,808 | +0.02(+0.07%) |
Mar 10, 2022 | 23.10 | 23.50 | 23.47 | 1,844,426 | +0.20(+0.84%) | |
Mar 09, 2022 | 23.40 | 23.63 | 23.23 | 23.28 | 2,061,696 | +0.11(+0.46%) |
Mar 08, 2022 | 22.71 | 23.46 | 22.65 | 23.17 | 2,694,157 | +0.48(+2.13%) |
Mar 07, 2022 | 23.04 | 23.14 | 22.69 | 22.69 | 2,261,569 | -0.45(-1.94%) |
Mar 04, 2022 | 22.79 | 23.14 | 22.70 | 23.14 | 2,044,344 | +0.15(+0.64%) |
Mar 03, 2022 | 22.96 | 23.10 | 22.69 | 22.99 | 2,543,299 | +0.01(+0.04%) |
Mar 02, 2022 | 22.51 | 23.07 | 22.51 | 22.98 | 3,170,194 | +0.47(+2.11%) |
Mar 01, 2022 | 22.99 | 23.01 | 22.21 | 22.51 | 4,356,127 | -0.52(-2.27%) |
Feb 28, 2022 | 22.96 | 23.16 | 22.72 | 23.03 | 3,634,449 | -0.24(-1.02%) |
Feb 25, 2022 | 22.75 | 23.28 | 22.67 | 23.27 | 2,578,945 | +0.60(+2.63%) |
Feb 24, 2022 | 22.16 | 22.76 | 22.01 | 22.67 | 3,129,801 | +0.13(+0.58%) |
Feb 23, 2022 | 23.06 | 23.30 | 22.53 | 22.54 | 2,204,694 | -0.47(-2.03%) |
Feb 22, 2022 | 23.00 | 23.24 | 22.70 | 23.01 | 2,286,074 | -0.17(-0.74%) |
Feb 18, 2022 | 23.18 | 0 | -0.38(-1.63%) | |||
Feb 17, 2022 | 23.48 | 23.83 | 23.48 | 23.56 | 3,514,368 | +0.06(+0.24%) |
Feb 16, 2022 | 23.57 | 24.10 | 23.50 | 23.50 | 2,706,923 | +0.16(+0.67%) |
Feb 15, 2022 | 23.40 | 23.56 | 23.01 | 23.35 | 3,236,896 | +0.07(+0.32%) |
Feb 14, 2022 | 23.64 | 23.90 | 23.20 | 23.28 | 4,105,374 | -0.33(-1.39%) |
Feb 11, 2022 | 23.32 | 24.07 | 23.32 | 23.60 | 6,304,570 | +0.36(+1.55%) |
Feb 10, 2022 | 23.10 | 23.80 | 23.01 | 23.24 | 4,892,769 | -0.08(-0.35%) |
Feb 09, 2022 | 22.81 | 23.33 | 22.81 | 23.32 | 4,744,691 | +0.74(+3.29%) |
Feb 08, 2022 | 22.53 | 22.83 | 22.15 | 22.58 | 5,279,749 | +0.08(+0.36%) |
Feb 07, 2022 | 22.35 | 22.59 | 22.17 | 22.50 | 4,871,818 | +0.26(+1.18%) |
Feb 04, 2022 | 22.89 | 23.01 | 22.00 | 22.24 | 8,617,364 | -0.43(-1.91%) |
Feb 03, 2022 | 23.89 | 22.60 | 22.67 | 9,489,035 | -1.57(-6.49%) | |
Feb 02, 2022 | 24.77 | 24.81 | 24.12 | 24.24 | 5,505,855 | -0.49(-2.00%) |