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%) |
Feb 01, 2022 | 19.53 | 20.07 | 19.10 | 19.96 | 4,693,135 | +0.70(+3.63%) |
Jan 31, 2022 | 18.44 | 19.26 | 4,059,439 | +1.08(+5.94%) | ||
Jan 28, 2022 | 17.66 | 18.33 | 17.40 | 18.18 | 3,909,275 | +0.44(+2.48%) |
Jan 27, 2022 | 18.36 | 18.97 | 17.55 | 17.74 | 5,497,143 | -0.52(-2.85%) |
Jan 26, 2022 | 18.85 | 19.84 | 18.16 | 18.26 | 5,669,406 | +0.01(+0.05%) |
Jan 25, 2022 | 17.89 | 18.66 | 17.80 | 18.25 | 4,890,042 | -0.26(-1.40%) |
Jan 24, 2022 | 18.25 | 18.53 | 16.95 | 18.51 | 8,733,549 | -0.49(-2.58%) |
Jan 21, 2022 | 20.62 | 20.88 | 18.43 | 19.00 | 12,059,040 | -1.93(-9.22%) |
Jan 20, 2022 | 21.79 | 22.44 | 20.86 | 20.93 | 6,198,881 | -0.77(-3.55%) |
Jan 19, 2022 | 23.72 | 24.00 | 21.65 | 21.70 | 5,321,848 | -1.98(-8.36%) |
Jan 18, 2022 | 23.40 | 24.36 | 23.31 | 23.68 | 3,431,465 | -0.32(-1.33%) |
Jan 14, 2022 | 24.00 | 0 | -0.16(-0.66%) | |||
Jan 13, 2022 | 24.69 | 24.98 | 23.97 | 24.16 | 5,165,165 | -0.27(-1.11%) |
Jan 12, 2022 | 24.60 | 24.92 | 24.22 | 24.43 | 3,774,868 | +0.02(+0.08%) |
Jan 11, 2022 | 24.58 | 25.07 | 24.12 | 24.41 | 4,547,239 | -0.27(-1.09%) |
Jan 10, 2022 | 24.38 | 24.85 | 23.59 | 24.68 | 6,334,407 | +0.37(+1.52%) |
Jan 07, 2022 | 24.23 | 24.67 | 22.89 | 24.31 | 18,671,088 | +0.31(+1.29%) |
Jan 06, 2022 | 23.41 | 24.28 | 22.40 | 24.00 | 6,548,079 | +0.30(+1.27%) |
Jan 05, 2022 | 24.75 | 25.25 | 23.69 | 23.70 | 6,785,528 | -0.85(-3.46%) |
Jan 04, 2022 | 24.54 | 24.90 | 24.11 | 24.55 | 6,277,099 | -0.20(-0.81%) |
Jan 03, 2022 | 25.96 | 25.98 | 23.95 | 24.75 | 6,936,196 | -0.24(-0.96%) |
Dec 31, 2021 | 24.37 | 25.16 | 24.33 | 24.99 | 6,899,461 | +0.66(+2.71%) |
Dec 30, 2021 | 24.42 | 24.98 | 23.99 | 24.33 | 5,412,754 | -0.25(-1.02%) |
Dec 29, 2021 | 24.55 | 24.96 | 24.46 | 24.58 | 3,508,393 | +0.01(+0.04%) |
Dec 28, 2021 | 25.00 | 25.08 | 24.16 | 24.57 | 3,805,592 | -0.42(-1.68%) |
Dec 27, 2021 | 24.17 | 25.30 | 24.15 | 24.99 | 4,828,179 | +0.99(+4.12%) |
Dec 23, 2021 | 23.40 | 24.36 | 22.19 | 24.00 | 6,594,909 | +1.08(+4.71%) |
Dec 22, 2021 | 22.19 | 23.80 | 22.01 | 22.92 | 4,628,659 | +0.79(+3.57%) |
Dec 21, 2021 | 21.44 | 22.32 | 21.26 | 22.13 | 3,571,418 | +1.25(+5.99%) |
Dec 20, 2021 | 20.88 | 20.97 | 19.61 | 20.88 | 4,563,738 | -0.06(-0.29%) |
Dec 17, 2021 | 20.82 | 22.57 | 20.30 | 20.94 | 9,308,241 | -0.07(-0.33%) |
Dec 16, 2021 | 22.88 | 23.12 | 20.38 | 21.01 | 6,363,261 | -1.30(-5.83%) |
Dec 15, 2021 | 22.52 | 23.34 | 21.49 | 22.31 | 4,541,820 | -0.42(-1.85%) |
Dec 14, 2021 | 23.25 | 23.32 | 22.51 | 22.73 | 3,881,122 | -1.17(-4.90%) |
Dec 13, 2021 | 25.00 | 25.25 | 23.56 | 23.90 | 3,107,035 | -1.02(-4.09%) |
Dec 10, 2021 | 25.85 | 25.90 | 24.63 | 24.92 | 5,530,496 | -1.01(-3.90%) |
Dec 09, 2021 | 26.23 | 26.74 | 25.26 | 25.93 | 3,681,156 | -0.66(-2.48%) |
Dec 08, 2021 | 26.53 | 26.93 | 25.98 | 26.59 | 5,808,470 | +0.42(+1.60%) |
Dec 07, 2021 | 26.61 | 26.87 | 25.80 | 26.17 | 5,340,028 | +0.19(+0.73%) |
Dec 06, 2021 | 24.92 | 26.25 | 23.95 | 25.98 | 11,680,150 | +1.92(+7.98%) |
Dec 03, 2021 | 24.10 | 24.22 | 23.44 | 24.06 | 4,566,971 | -0.22(-0.91%) |
Dec 02, 2021 | 23.09 | 24.35 | 22.90 | 24.28 | 3,305,332 | +1.14(+4.93%) |
Dec 01, 2021 | 24.60 | 25.22 | 22.98 | 23.14 | 7,326,230 | -1.02(-4.22%) |
Nov 30, 2021 | 24.61 | 25.10 | 23.48 | 24.16 | 6,056,474 | -1.14(-4.51%) |
Nov 29, 2021 | 25.67 | 25.80 | 23.52 | 25.30 | 8,220,823 | +1.43(+5.99%) |
Nov 26, 2021 | 22.83 | 24.40 | 21.76 | 23.87 | 3,774,816 | -0.53(-2.17%) |
Nov 24, 2021 | 22.01 | 24.99 | 21.51 | 24.40 | 6,468,972 | +2.43(+11.06%) |
Nov 23, 2021 | 22.50 | 23.14 | 21.51 | 21.97 | 2,326,254 | -0.54(-2.40%) |
Nov 22, 2021 | 21.00 | 23.21 | 20.83 | 22.51 | 5,724,092 | +1.68(+8.07%) |
Nov 19, 2021 | 21.39 | 21.50 | 19.73 | 20.83 | 5,861,271 | -0.63(-2.94%) |
Nov 18, 2021 | 23.15 | 21.67 | 21.36 | 21.46 | 4,301,859 | -1.57(-6.82%) |
Nov 17, 2021 | 22.84 | 24.88 | 22.77 | 23.03 | 4,320,355 | -0.08(-0.35%) |
Nov 16, 2021 | 24.70 | 24.70 | 22.01 | 23.11 | 11,488,198 | -1.81(-7.26%) |
Nov 15, 2021 | 26.98 | 27.18 | 24.50 | 24.92 | 7,208,768 | -2.05(-7.60%) |
Nov 12, 2021 | 26.99 | 27.40 | 26.50 | 26.97 | 4,594,542 | +0.55(+2.08%) |
Nov 11, 2021 | 25.81 | 27.23 | 25.20 | 26.42 | 4,826,202 | +1.03(+4.06%) |
Nov 10, 2021 | 26.26 | 25.39 | 10,158,389 | -0.78(-2.98%) |