Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.41 | 22.54 | 21.41 | 21.44 | 2,042,003 | -0.70(-3.17%) |
Apr 28, 2022 | 22.78 | 22.80 | 21.49 | 22.14 | 2,253,736 | -0.27(-1.23%) |
Apr 27, 2022 | 21.28 | 22.71 | 21.23 | 22.41 | 2,227,640 | +1.80(+8.73%) |
Apr 26, 2022 | 20.76 | 21.28 | 20.33 | 20.61 | 2,159,507 | +0.02(+0.11%) |
Apr 25, 2022 | 21.08 | 21.15 | 19.50 | 20.59 | 5,889,959 | -1.31(-5.99%) |
Apr 22, 2022 | 22.63 | 23.24 | 21.78 | 21.90 | 2,708,962 | -0.53(-2.38%) |
Apr 21, 2022 | 23.52 | 24.20 | 22.35 | 22.43 | 3,142,971 | -0.81(-3.48%) |
Apr 20, 2022 | 24.44 | 24.72 | 22.85 | 23.24 | 3,639,186 | -1.02(-4.21%) |
Apr 19, 2022 | 24.08 | 24.43 | 23.08 | 24.27 | 3,704,721 | +0.08(+0.32%) |
Apr 18, 2022 | 23.41 | 24.52 | 22.53 | 24.19 | 5,081,585 | +0.95(+4.10%) |
Apr 14, 2022 | 21.60 | 23.42 | 21.60 | 23.24 | 6,501,593 | +1.78(+8.28%) |
Apr 13, 2022 | 20.54 | 21.50 | 20.54 | 21.46 | 2,157,877 | +1.21(+5.99%) |
Apr 12, 2022 | 20.08 | 20.50 | 19.69 | 20.25 | 2,891,520 | +0.65(+3.31%) |
Apr 11, 2022 | 20.94 | 21.25 | 19.46 | 19.60 | 5,198,276 | -1.99(-9.22%) |
Apr 08, 2022 | 21.18 | 21.88 | 20.98 | 21.59 | 2,562,599 | +0.85(+4.08%) |
Apr 07, 2022 | 20.15 | 20.98 | 20.06 | 20.74 | 2,780,910 | +0.66(+3.31%) |
Apr 06, 2022 | 20.59 | 20.94 | 20.02 | 20.08 | 4,014,876 | -0.88(-4.22%) |
Apr 05, 2022 | 21.37 | 22.04 | 20.65 | 20.96 | 3,764,206 | -0.46(-2.14%) |
Apr 04, 2022 | 23.15 | 23.19 | 21.04 | 21.42 | 5,076,973 | -1.74(-7.51%) |
Apr 01, 2022 | 22.72 | 23.62 | 22.72 | 23.16 | 2,257,173 | +0.51(+2.26%) |
Mar 31, 2022 | 22.64 | 23.22 | 22.61 | 22.65 | 1,810,452 | -0.06(-0.27%) |
Mar 30, 2022 | 22.89 | 23.40 | 22.52 | 22.71 | 2,021,777 | -0.18(-0.77%) |
Mar 29, 2022 | 22.50 | 22.97 | 20.40 | 22.88 | 4,757,660 | +0.38(+1.70%) |
Mar 28, 2022 | 22.54 | 23.93 | 22.23 | 22.50 | 4,080,925 | +0.06(+0.27%) |
Mar 25, 2022 | 22.40 | 22.86 | 22.13 | 22.44 | 1,509,587 | -0.12(-0.54%) |
Mar 24, 2022 | 22.58 | 22.66 | 21.97 | 22.56 | 2,246,369 | -0.02(-0.10%) |
Mar 23, 2022 | 22.21 | 23.11 | 22.06 | 22.59 | 3,753,665 | +0.58(+2.63%) |
Mar 22, 2022 | 22.50 | 22.61 | 21.91 | 22.01 | 2,636,163 | -0.56(-2.50%) |
Mar 21, 2022 | 22.37 | 22.86 | 21.79 | 22.57 | 2,129,132 | +0.23(+1.02%) |
Mar 18, 2022 | 22.08 | 22.51 | 21.89 | 22.34 | 3,832,500 | +0.27(+1.21%) |
Mar 17, 2022 | 21.64 | 22.14 | 21.60 | 22.08 | 2,064,959 | +0.58(+2.70%) |
Mar 16, 2022 | 21.10 | 21.64 | 20.69 | 21.50 | 2,660,800 | +1.01(+4.95%) |
Mar 15, 2022 | 20.74 | 20.77 | 19.68 | 20.48 | 3,975,127 | -0.04(-0.19%) |
Mar 14, 2022 | 22.72 | 22.75 | 20.41 | 20.52 | 4,249,786 | -2.46(-10.72%) |
Mar 11, 2022 | 22.80 | 23.58 | 22.63 | 22.98 | 2,693,400 | +0.16(+0.70%) |
Mar 10, 2022 | 22.05 | 23.08 | 22.02 | 22.82 | 2,552,818 | +0.73(+3.31%) |
Mar 09, 2022 | 23.23 | 23.41 | 21.37 | 22.09 | 4,964,601 | -0.53(-2.33%) |
Mar 08, 2022 | 21.36 | 22.92 | 20.92 | 22.62 | 4,713,746 | +1.48(+7.00%) |
Mar 07, 2022 | 21.57 | 22.18 | 20.76 | 21.14 | 3,386,802 | -0.43(-1.98%) |
Mar 04, 2022 | 21.70 | 21.86 | 20.65 | 21.57 | 3,567,727 | -0.55(-2.48%) |
Mar 03, 2022 | 22.39 | 22.91 | 21.82 | 22.11 | 4,007,657 | -0.66(-2.91%) |
Mar 02, 2022 | 20.92 | 22.87 | 20.90 | 22.78 | 4,906,261 | +2.06(+9.94%) |
Mar 01, 2022 | 22.05 | 22.08 | 20.41 | 20.72 | 5,214,271 | -0.70(-3.28%) |
Feb 28, 2022 | 22.36 | 22.79 | 21.24 | 21.42 | 7,128,343 | -1.20(-5.29%) |
Feb 25, 2022 | 21.14 | 22.77 | 22.07 | 22.62 | 5,247,334 | +1.72(+8.25%) |
Feb 24, 2022 | 20.15 | 21.52 | 19.89 | 20.89 | 7,012,699 | -0.65(-3.01%) |
Feb 23, 2022 | 22.43 | 22.61 | 21.33 | 21.54 | 5,184,155 | -0.75(-3.39%) |
Feb 22, 2022 | 20.62 | 22.51 | 20.49 | 22.30 | 7,452,463 | +1.39(+6.64%) |
Feb 18, 2022 | 20.91 | 0 | -0.21(-0.98%) | |||
Feb 17, 2022 | 20.20 | 21.91 | 19.31 | 21.11 | 13,218,565 | +1.89(+9.81%) |
Feb 16, 2022 | 19.48 | 19.69 | 19.21 | 19.23 | 3,220,543 | -0.16(-0.84%) |
Feb 15, 2022 | 19.01 | 19.86 | 18.89 | 19.39 | 2,978,839 | +0.68(+3.61%) |
Feb 14, 2022 | 18.59 | 18.93 | 18.12 | 18.71 | 2,511,507 | -0.11(-0.57%) |
Feb 11, 2022 | 19.12 | 19.64 | 18.65 | 18.82 | 2,949,895 | -0.25(-1.31%) |
Feb 10, 2022 | 19.04 | 19.76 | 18.85 | 19.07 | 4,400,405 | +0.09(+0.45%) |
Feb 09, 2022 | 18.07 | 19.03 | 18.02 | 18.98 | 4,181,955 | +1.05(+5.88%) |
Feb 08, 2022 | 18.05 | 18.43 | 17.60 | 17.93 | 3,519,173 | +0.16(+0.92%) |
Feb 07, 2022 | 17.35 | 18.31 | 17.20 | 17.77 | 5,359,404 | +0.80(+4.70%) |
Feb 04, 2022 | 16.52 | 17.08 | 16.45 | 16.97 | 2,030,125 | +0.49(+2.98%) |
Feb 03, 2022 | 16.44 | 16.48 | 3,176,544 | -0.43(-2.53%) | ||
Feb 02, 2022 | 17.05 | 17.70 | 16.78 | 16.91 | 4,386,927 | -0.09(-0.54%) |