Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.60 | 23.68 | 22.96 | 23.55 | 12,674,318 | +0.58(+2.52%) |
Apr 28, 2022 | 23.18 | 23.34 | 22.93 | 22.97 | 5,376,434 | -0.03(-0.12%) |
Apr 27, 2022 | 22.52 | 23.04 | 22.47 | 23.00 | 5,819,443 | +0.56(+2.49%) |
Apr 26, 2022 | 22.44 | 22.69 | 22.21 | 22.44 | 5,150,765 | -0.46(-1.99%) |
Apr 25, 2022 | 22.83 | 22.93 | 22.52 | 22.89 | 5,738,353 | -0.46(-1.99%) |
Apr 22, 2022 | 23.36 | 23.43 | 22.82 | 23.36 | 5,525,452 | +0.27(+1.19%) |
Apr 21, 2022 | 23.01 | 23.67 | 23.01 | 23.08 | 8,958,688 | +0.34(+1.50%) |
Apr 20, 2022 | 23.30 | 23.44 | 22.61 | 22.74 | 9,399,610 | -0.93(-3.92%) |
Apr 19, 2022 | 23.73 | 23.94 | 23.52 | 23.67 | 7,276,305 | +0.33(+1.42%) |
Apr 18, 2022 | 23.07 | 23.52 | 22.99 | 23.34 | 6,504,889 | +0.21(+0.90%) |
Apr 14, 2022 | 22.35 | 23.20 | 22.35 | 23.13 | 9,926,432 | +0.91(+4.10%) |
Apr 13, 2022 | 22.28 | 22.34 | 21.84 | 22.22 | 8,237,767 | -0.09(-0.42%) |
Apr 12, 2022 | 21.92 | 22.45 | 21.90 | 22.32 | 11,857,681 | +0.05(+0.21%) |
Apr 11, 2022 | 22.01 | 22.47 | 21.91 | 22.27 | 12,634,639 | +0.64(+2.98%) |
Apr 08, 2022 | 21.45 | 21.87 | 21.35 | 21.62 | 10,393,942 | +0.49(+2.33%) |
Apr 07, 2022 | 21.23 | 21.47 | 21.06 | 21.13 | 13,034,007 | +0.33(+1.60%) |
Apr 06, 2022 | 21.12 | 21.13 | 20.52 | 20.80 | 14,460,110 | +0.34(+1.67%) |
Apr 05, 2022 | 19.82 | 20.52 | 19.79 | 20.46 | 11,634,300 | +0.85(+4.35%) |
Apr 04, 2022 | 19.43 | 19.82 | 19.43 | 19.60 | 5,563,791 | +0.25(+1.27%) |
Apr 01, 2022 | 19.98 | 20.11 | 19.17 | 19.36 | 7,292,248 | -0.06(-0.29%) |
Mar 31, 2022 | 19.48 | 19.59 | 19.29 | 19.42 | 7,038,794 | -0.15(-0.78%) |
Mar 30, 2022 | 20.07 | 20.10 | 19.49 | 19.57 | 6,682,746 | -0.28(-1.43%) |
Mar 29, 2022 | 19.91 | 20.16 | 19.61 | 19.85 | 8,507,535 | -0.30(-1.51%) |
Mar 28, 2022 | 20.31 | 20.40 | 19.93 | 20.15 | 6,704,900 | -0.37(-1.80%) |
Mar 25, 2022 | 20.25 | 20.83 | 20.25 | 20.52 | 9,703,145 | +0.52(+2.61%) |
Mar 24, 2022 | 20.22 | 20.24 | 19.77 | 20.00 | 6,753,202 | +0.35(+1.79%) |
Mar 23, 2022 | 20.34 | 20.51 | 19.63 | 19.65 | 8,348,164 | -0.91(-4.43%) |
Mar 22, 2022 | 20.48 | 20.67 | 20.36 | 20.56 | 9,320,509 | +0.48(+2.41%) |
Mar 21, 2022 | 19.78 | 20.22 | 19.68 | 20.08 | 7,516,116 | +0.88(+4.59%) |
Mar 18, 2022 | 19.42 | 19.42 | 19.15 | 19.20 | 8,504,960 | -0.46(-2.32%) |
Mar 17, 2022 | 19.33 | 19.86 | 19.19 | 19.65 | 10,061,271 | +0.32(+1.67%) |
Mar 16, 2022 | 19.66 | 20.10 | 19.26 | 19.33 | 11,534,999 | -0.40(-2.02%) |
Mar 15, 2022 | 19.36 | 19.82 | 19.24 | 19.73 | 7,287,660 | +0.09(+0.48%) |
Mar 14, 2022 | 19.40 | 19.67 | 19.35 | 19.63 | 6,136,911 | +0.85(+4.54%) |
Mar 11, 2022 | 18.93 | 18.98 | 18.63 | 18.78 | 5,756,293 | -0.11(-0.60%) |
Mar 10, 2022 | 18.80 | 19.10 | 18.73 | 18.89 | 12,101,866 | +0.51(+2.78%) |
Mar 09, 2022 | 18.23 | 18.46 | 18.14 | 18.38 | 8,033,238 | +0.34(+1.89%) |
Mar 08, 2022 | 18.08 | 18.16 | 17.91 | 18.04 | 9,787,629 | +0.40(+2.26%) |
Mar 07, 2022 | 17.69 | 17.78 | 17.31 | 17.64 | 13,593,112 | +0.22(+1.25%) |
Mar 04, 2022 | 17.40 | 17.67 | 17.27 | 17.42 | 7,128,434 | -0.63(-3.47%) |
Mar 03, 2022 | 18.15 | 18.28 | 17.83 | 18.05 | 9,064,857 | -0.39(-2.11%) |
Mar 02, 2022 | 17.61 | 18.45 | 17.47 | 18.44 | 11,912,196 | +1.19(+6.93%) |
Mar 01, 2022 | 17.50 | 17.58 | 16.98 | 17.24 | 19,649,546 | -0.39(-2.20%) |
Feb 28, 2022 | 18.05 | 18.09 | 17.61 | 17.63 | 11,269,327 | -0.83(-4.52%) |
Feb 25, 2022 | 18.49 | 18.66 | 18.35 | 18.47 | 6,560,997 | -0.03(-0.15%) |
Feb 24, 2022 | 17.84 | 18.64 | 17.84 | 18.50 | 15,090,182 | -0.03(-0.15%) |
Feb 23, 2022 | 18.25 | 18.54 | 18.21 | 18.52 | 8,675,559 | +0.49(+2.73%) |
Feb 22, 2022 | 18.25 | 18.32 | 18.00 | 18.03 | 8,588,746 | -0.08(-0.42%) |
Feb 18, 2022 | 18.11 | 0 | -0.40(-2.15%) | |||
Feb 17, 2022 | 18.58 | 18.75 | 18.30 | 18.50 | 11,566,453 | -0.29(-1.56%) |
Feb 16, 2022 | 18.76 | 19.15 | 18.71 | 18.80 | 12,482,988 | -0.21(-1.10%) |
Feb 15, 2022 | 18.83 | 19.03 | 18.79 | 19.01 | 10,590,633 | +0.43(+2.30%) |
Feb 14, 2022 | 18.41 | 18.74 | 18.28 | 18.58 | 14,438,380 | +0.46(+2.56%) |
Feb 11, 2022 | 18.51 | 18.94 | 18.08 | 18.12 | 23,138,020 | -0.57(-3.04%) |
Feb 10, 2022 | 18.32 | 18.80 | 18.29 | 18.69 | 17,129,186 | +0.56(+3.09%) |
Feb 09, 2022 | 18.04 | 18.19 | 17.88 | 18.13 | 8,603,542 | -0.08(-0.42%) |
Feb 08, 2022 | 18.17 | 18.28 | 18.09 | 18.20 | 7,830,224 | +0.25(+1.37%) |
Feb 07, 2022 | 17.98 | 18.10 | 17.91 | 17.96 | 5,151,863 | -0.01(-0.05%) |
Feb 04, 2022 | 17.76 | 18.05 | 17.71 | 17.96 | 13,564,878 | +0.51(+2.93%) |
Feb 03, 2022 | 17.61 | 17.38 | 17.45 | 7,713,053 | +0.27(+1.54%) | |
Feb 02, 2022 | 17.26 | 17.26 | 16.87 | 17.19 | 6,148,599 | -0.12(-0.71%) |