Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.21 | 19.58 | 18.45 | 18.54 | 2,686,441 | -0.84(-4.33%) |
Apr 28, 2022 | 19.18 | 19.80 | 18.67 | 19.38 | 4,910,601 | +0.38(+2.00%) |
Apr 27, 2022 | 19.36 | 19.95 | 18.92 | 19.00 | 2,582,208 | -0.42(-2.16%) |
Apr 26, 2022 | 20.75 | 20.85 | 19.41 | 19.42 | 2,957,797 | -1.72(-8.14%) |
Apr 25, 2022 | 21.66 | 22.04 | 20.94 | 21.14 | 3,703,915 | -0.64(-2.94%) |
Apr 22, 2022 | 25.17 | 25.18 | 21.71 | 21.78 | 3,887,135 | -2.56(-10.52%) |
Apr 21, 2022 | 25.95 | 26.25 | 24.27 | 24.34 | 2,562,192 | -1.24(-4.85%) |
Apr 20, 2022 | 26.69 | 26.69 | 25.35 | 25.58 | 1,567,305 | -0.99(-3.73%) |
Apr 19, 2022 | 25.97 | 27.13 | 25.69 | 26.57 | 1,629,686 | +0.50(+1.92%) |
Apr 18, 2022 | 27.07 | 27.21 | 25.83 | 26.07 | 1,223,402 | -1.28(-4.68%) |
Apr 14, 2022 | 27.42 | 27.89 | 27.02 | 27.35 | 1,763,999 | +0.02(+0.07%) |
Apr 13, 2022 | 25.98 | 27.70 | 25.51 | 27.33 | 1,545,268 | +1.23(+4.71%) |
Apr 12, 2022 | 27.51 | 27.97 | 25.89 | 26.10 | 1,523,582 | -0.58(-2.17%) |
Apr 11, 2022 | 25.65 | 26.93 | 25.50 | 26.68 | 1,179,848 | +0.48(+1.83%) |
Apr 08, 2022 | 26.07 | 26.69 | 25.76 | 26.20 | 908,485 | -0.11(-0.42%) |
Apr 07, 2022 | 26.62 | 26.92 | 26.10 | 26.31 | 1,069,702 | -0.35(-1.31%) |
Apr 06, 2022 | 27.23 | 27.44 | 26.45 | 26.66 | 1,369,025 | -1.38(-4.92%) |
Apr 05, 2022 | 29.03 | 29.32 | 27.81 | 28.04 | 840,324 | -0.98(-3.38%) |
Apr 04, 2022 | 28.19 | 29.65 | 28.19 | 29.02 | 659,361 | +0.85(+3.02%) |
Apr 01, 2022 | 28.55 | 28.85 | 27.85 | 28.17 | 1,255,271 | -0.38(-1.33%) |
Mar 31, 2022 | 28.90 | 29.47 | 28.40 | 28.55 | 1,070,002 | -0.51(-1.75%) |
Mar 30, 2022 | 29.49 | 30.28 | 28.72 | 29.06 | 756,266 | -0.65(-2.19%) |
Mar 29, 2022 | 28.94 | 30.25 | 28.49 | 29.71 | 937,501 | +1.01(+3.52%) |
Mar 28, 2022 | 28.37 | 28.71 | 27.32 | 28.70 | 1,160,832 | +0.16(+0.56%) |
Mar 25, 2022 | 29.08 | 29.33 | 27.75 | 28.54 | 770,131 | -0.68(-2.33%) |
Mar 24, 2022 | 29.76 | 29.78 | 28.22 | 29.22 | 1,200,161 | -0.08(-0.27%) |
Mar 23, 2022 | 29.41 | 30.18 | 28.66 | 29.30 | 741,557 | -0.57(-1.91%) |
Mar 22, 2022 | 29.02 | 30.38 | 28.72 | 29.87 | 1,316,097 | +0.79(+2.72%) |
Mar 21, 2022 | 29.70 | 30.59 | 28.77 | 29.08 | 1,202,516 | -1.08(-3.58%) |
Mar 18, 2022 | 30.00 | 30.67 | 29.23 | 30.16 | 4,224,889 | +0.53(+1.79%) |
Mar 17, 2022 | 29.44 | 30.95 | 29.03 | 29.63 | 2,119,720 | -0.06(-0.20%) |
Mar 16, 2022 | 27.98 | 30.13 | 27.98 | 29.69 | 1,710,605 | +2.35(+8.60%) |
Mar 15, 2022 | 26.40 | 27.48 | 26.14 | 27.34 | 1,259,631 | +1.18(+4.51%) |
Mar 14, 2022 | 27.39 | 28.17 | 26.00 | 26.16 | 1,600,526 | -1.24(-4.53%) |
Mar 11, 2022 | 29.00 | 29.59 | 27.38 | 27.40 | 859,116 | -1.49(-5.16%) |
Mar 10, 2022 | 29.04 | 29.46 | 28.15 | 28.89 | 1,180,057 | -0.45(-1.53%) |
Mar 09, 2022 | 28.18 | 29.70 | 28.18 | 29.34 | 1,363,645 | +1.75(+6.34%) |
Mar 08, 2022 | 26.15 | 27.85 | 25.63 | 27.59 | 1,330,058 | +1.45(+5.55%) |
Mar 07, 2022 | 27.52 | 28.18 | 25.95 | 26.14 | 1,722,806 | -1.36(-4.95%) |
Mar 04, 2022 | 29.05 | 29.73 | 27.08 | 27.50 | 1,139,466 | -1.76(-6.02%) |
Mar 03, 2022 | 30.59 | 30.78 | 28.97 | 29.26 | 652,295 | -1.19(-3.91%) |
Mar 02, 2022 | 30.76 | 30.86 | 29.48 | 30.45 | 835,436 | -0.24(-0.78%) |
Mar 01, 2022 | 30.20 | 31.38 | 29.96 | 30.69 | 839,377 | +0.36(+1.19%) |
Feb 28, 2022 | 29.99 | 30.60 | 29.20 | 30.33 | 841,210 | +0.63(+2.12%) |
Feb 25, 2022 | 29.80 | 29.97 | 28.97 | 29.70 | 1,033,004 | -0.15(-0.50%) |
Feb 24, 2022 | 26.25 | 30.03 | 26.07 | 29.85 | 2,150,951 | +2.19(+7.92%) |
Feb 23, 2022 | 28.34 | 28.95 | 27.48 | 27.66 | 1,339,194 | -0.15(-0.54%) |
Feb 22, 2022 | 28.26 | 28.78 | 27.56 | 27.81 | 1,191,426 | -0.93(-3.24%) |
Feb 18, 2022 | 28.74 | 0 | -0.70(-2.38%) | |||
Feb 17, 2022 | 30.47 | 30.72 | 29.12 | 29.44 | 643,565 | -1.51(-4.88%) |
Feb 16, 2022 | 31.19 | 31.19 | 30.30 | 30.95 | 966,286 | -0.46(-1.46%) |
Feb 15, 2022 | 30.50 | 31.58 | 30.50 | 31.41 | 4,315,243 | +1.58(+5.30%) |
Feb 14, 2022 | 29.75 | 31.14 | 29.52 | 29.83 | 2,545,034 | -0.26(-0.86%) |
Feb 11, 2022 | 30.86 | 31.30 | 29.92 | 30.09 | 1,011,604 | -1.04(-3.34%) |
Feb 10, 2022 | 30.76 | 32.81 | 30.46 | 31.13 | 3,275,039 | -0.38(-1.21%) |
Feb 09, 2022 | 31.20 | 31.64 | 30.58 | 31.51 | 1,403,737 | +0.73(+2.37%) |
Feb 08, 2022 | 29.43 | 30.92 | 28.77 | 30.78 | 6,373,233 | +1.29(+4.37%) |
Feb 07, 2022 | 29.91 | 30.78 | 29.09 | 29.49 | 2,186,856 | -0.46(-1.54%) |
Feb 04, 2022 | 28.71 | 30.16 | 28.42 | 29.95 | 2,115,808 | +1.31(+4.57%) |
Feb 03, 2022 | 28.08 | 28.64 | 2,762,634 | -0.38(-1.31%) | ||
Feb 02, 2022 | 30.12 | 30.33 | 28.08 | 29.02 | 3,141,629 | -1.03(-3.43%) |