Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.80 | 26.10 | 25.21 | 25.31 | 8,202,648 | -0.32(-1.23%) |
Apr 28, 2022 | 25.45 | 25.84 | 24.67 | 25.63 | 8,214,494 | +0.26(+1.04%) |
Apr 27, 2022 | 25.21 | 25.74 | 24.56 | 25.37 | 7,803,538 | +0.26(+1.05%) |
Apr 26, 2022 | 25.58 | 26.33 | 25.08 | 25.10 | 9,791,199 | -0.10(-0.38%) |
Apr 25, 2022 | 24.69 | 25.34 | 23.66 | 25.20 | 15,428,000 | -0.26(-1.04%) |
Apr 22, 2022 | 26.01 | 26.35 | 25.13 | 25.46 | 11,512,709 | -0.89(-3.37%) |
Apr 21, 2022 | 27.46 | 27.59 | 26.20 | 26.35 | 8,632,583 | -0.84(-3.10%) |
Apr 20, 2022 | 26.94 | 27.27 | 26.55 | 27.20 | 6,451,182 | +0.40(+1.51%) |
Apr 19, 2022 | 26.90 | 27.11 | 26.21 | 26.79 | 11,432,049 | -0.26(-0.98%) |
Apr 18, 2022 | 26.38 | 27.62 | 26.15 | 27.05 | 11,123,207 | +1.19(+4.59%) |
Apr 14, 2022 | 25.67 | 26.05 | 25.27 | 25.87 | 12,677,694 | +0.25(+1.00%) |
Apr 13, 2022 | 25.50 | 25.72 | 24.94 | 25.61 | 7,171,970 | +0.67(+2.68%) |
Apr 12, 2022 | 25.37 | 25.74 | 24.91 | 24.94 | 8,072,405 | -0.10(-0.39%) |
Apr 11, 2022 | 25.16 | 25.42 | 24.81 | 25.04 | 9,077,241 | -0.24(-0.94%) |
Apr 08, 2022 | 23.90 | 25.36 | 23.85 | 25.28 | 11,597,312 | +1.72(+7.32%) |
Apr 07, 2022 | 23.70 | 23.81 | 23.06 | 23.55 | 10,843,607 | +0.26(+1.13%) |
Apr 06, 2022 | 23.63 | 23.92 | 23.02 | 23.29 | 11,133,101 | +0.10(+0.42%) |
Apr 05, 2022 | 23.48 | 23.93 | 23.18 | 23.19 | 9,399,510 | -0.18(-0.75%) |
Apr 04, 2022 | 24.08 | 24.18 | 23.05 | 23.37 | 11,863,615 | -0.46(-1.92%) |
Apr 01, 2022 | 23.77 | 24.17 | 23.55 | 23.83 | 9,162,489 | +0.11(+0.48%) |
Mar 31, 2022 | 23.89 | 24.46 | 23.71 | 23.71 | 10,318,770 | -0.11(-0.48%) |
Mar 30, 2022 | 24.54 | 24.75 | 23.74 | 23.83 | 10,785,873 | -0.26(-1.10%) |
Mar 29, 2022 | 24.27 | 24.39 | 23.70 | 24.09 | 13,115,700 | -0.61(-2.46%) |
Mar 28, 2022 | 25.07 | 25.15 | 24.56 | 24.70 | 17,457,390 | -0.72(-2.84%) |
Mar 25, 2022 | 23.84 | 25.92 | 23.59 | 25.42 | 17,259,208 | +1.65(+6.96%) |
Mar 24, 2022 | 22.99 | 23.88 | 22.83 | 23.77 | 11,759,009 | +0.74(+3.21%) |
Mar 23, 2022 | 22.75 | 23.33 | 22.75 | 23.03 | 8,595,265 | +0.54(+2.38%) |
Mar 22, 2022 | 22.21 | 22.54 | 22.09 | 22.49 | 13,509,336 | +0.26(+1.19%) |
Mar 21, 2022 | 22.48 | 22.68 | 21.99 | 22.23 | 15,370,126 | +0.38(+1.73%) |
Mar 18, 2022 | 21.84 | 22.15 | 21.73 | 21.85 | 22,536,608 | +0.10(+0.44%) |
Mar 17, 2022 | 21.15 | 21.91 | 20.87 | 21.75 | 17,539,428 | +1.12(+5.41%) |
Mar 16, 2022 | 20.24 | 20.86 | 20.12 | 20.64 | 19,863,636 | +0.04(+0.17%) |
Mar 15, 2022 | 19.52 | 20.80 | 19.33 | 20.60 | 14,811,264 | +0.26(+1.30%) |
Mar 14, 2022 | 21.88 | 22.02 | 19.96 | 20.34 | 26,097,598 | -2.20(-9.75%) |
Mar 11, 2022 | 23.13 | 23.13 | 22.29 | 22.54 | 12,129,225 | -0.62(-2.66%) |
Mar 10, 2022 | 22.34 | 23.33 | 23.15 | 14,175,352 | +0.77(+3.42%) | |
Mar 09, 2022 | 22.55 | 22.62 | 21.70 | 22.39 | 16,054,840 | -0.48(-2.11%) |
Mar 08, 2022 | 24.45 | 24.51 | 22.56 | 22.87 | 19,555,316 | -0.87(-3.67%) |
Mar 07, 2022 | 23.99 | 24.56 | 23.05 | 23.74 | 19,553,544 | +0.78(+3.41%) |
Mar 04, 2022 | 22.03 | 23.14 | 22.01 | 22.96 | 13,267,361 | +1.02(+4.65%) |
Mar 03, 2022 | 22.00 | 22.22 | 21.36 | 21.94 | 13,499,040 | -0.14(-0.62%) |
Mar 02, 2022 | 21.98 | 22.31 | 21.57 | 22.07 | 17,726,646 | +1.13(+5.38%) |
Mar 01, 2022 | 20.36 | 21.13 | 20.12 | 20.95 | 17,146,564 | +0.89(+4.42%) |
Feb 28, 2022 | 19.52 | 20.44 | 19.42 | 20.06 | 17,221,834 | +0.53(+2.73%) |
Feb 25, 2022 | 19.13 | 19.73 | 19.13 | 19.53 | 10,646,682 | +0.40(+2.11%) |
Feb 24, 2022 | 20.35 | 20.34 | 18.25 | 19.13 | 17,611,304 | -0.83(-4.18%) |
Feb 23, 2022 | 19.57 | 20.24 | 19.44 | 19.96 | 10,874,090 | +0.56(+2.88%) |
Feb 22, 2022 | 20.05 | 20.15 | 19.13 | 19.40 | 13,110,015 | -0.03(-0.13%) |
Feb 18, 2022 | 19.43 | 0 | -0.17(-0.88%) | |||
Feb 17, 2022 | 19.64 | 19.94 | 19.41 | 19.60 | 6,267,996 | -0.07(-0.35%) |
Feb 16, 2022 | 19.96 | 20.29 | 19.56 | 19.67 | 6,437,717 | -0.04(-0.22%) |
Feb 15, 2022 | 19.56 | 19.78 | 19.37 | 19.71 | 7,440,246 | -0.27(-1.33%) |
Feb 14, 2022 | 20.78 | 20.97 | 19.77 | 19.98 | 9,578,256 | -0.76(-3.65%) |
Feb 11, 2022 | 20.11 | 20.78 | 19.93 | 20.73 | 9,008,665 | +0.96(+4.87%) |
Feb 10, 2022 | 19.37 | 20.13 | 19.37 | 19.77 | 8,250,672 | +0.22(+1.14%) |
Feb 09, 2022 | 19.17 | 19.56 | 19.16 | 19.55 | 9,397,174 | +0.29(+1.52%) |
Feb 08, 2022 | 19.85 | 19.00 | 19.25 | 9,348,031 | -0.70(-3.49%) | |
Feb 07, 2022 | 20.00 | 20.23 | 19.61 | 19.95 | 9,669,104 | -0.19(-0.94%) |
Feb 04, 2022 | 19.94 | 20.86 | 19.90 | 20.14 | 12,118,784 | +0.40(+2.05%) |
Feb 03, 2022 | 19.78 | 19.74 | 12,197,948 | +0.03(+0.13%) | ||
Feb 02, 2022 | 19.43 | 19.77 | 19.12 | 19.71 | 9,646,563 | +0.63(+3.29%) |
Feb 01, 2022 | 18.60 | 19.18 | 18.37 | 19.08 | 8,099,721 | +0.25(+1.32%) |
Jan 31, 2022 | 18.62 | 18.88 | 18.83 | 7,715,292 | +0.23(+1.25%) | |
Jan 28, 2022 | 18.25 | 18.82 | 18.12 | 18.60 | 11,341,739 | +0.55(+3.05%) |
Jan 27, 2022 | 18.14 | 18.14 | 17.31 | 18.05 | 8,732,472 | +0.62(+3.55%) |
Jan 26, 2022 | 17.86 | 18.28 | 17.41 | 17.43 | 10,599,182 | -0.07(-0.39%) |
Jan 25, 2022 | 16.66 | 17.53 | 16.56 | 17.50 | 11,476,995 | +0.71(+4.20%) |
Jan 24, 2022 | 16.36 | 16.86 | 15.81 | 16.79 | 8,457,950 | +0.17(+1.03%) |
Jan 21, 2022 | 17.06 | 17.12 | 16.54 | 16.62 | 10,149,598 | -0.60(-3.49%) |
Jan 20, 2022 | 17.74 | 18.06 | 17.22 | 17.22 | 7,879,661 | -0.73(-4.07%) |
Jan 19, 2022 | 18.81 | 18.91 | 17.92 | 17.96 | 7,401,774 | -0.81(-4.31%) |
Jan 18, 2022 | 19.34 | 19.40 | 18.59 | 18.76 | 7,938,504 | -0.33(-1.71%) |
Jan 14, 2022 | 19.09 | 0 | +0.31(+1.65%) | |||
Jan 13, 2022 | 19.06 | 19.48 | 18.70 | 18.78 | 7,697,494 | -0.60(-3.11%) |
Jan 12, 2022 | 18.49 | 19.38 | 18.30 | 19.38 | 12,337,917 | +1.11(+6.07%) |
Jan 11, 2022 | 18.62 | 18.66 | 17.83 | 18.27 | 8,200,918 | -0.09(-0.52%) |
Jan 10, 2022 | 18.48 | 18.84 | 18.20 | 18.37 | 10,134,163 | -0.16(-0.88%) |
Jan 07, 2022 | 17.90 | 18.54 | 17.63 | 18.53 | 10,233,830 | +0.94(+5.33%) |
Jan 06, 2022 | 18.39 | 18.39 | 17.51 | 17.59 | 10,154,141 | -0.19(-1.06%) |
Jan 05, 2022 | 18.24 | 18.66 | 17.77 | 17.78 | 11,862,567 | -0.21(-1.19%) |
Jan 04, 2022 | 16.99 | 18.24 | 16.95 | 18.00 | 12,588,213 | +1.17(+6.95%) |
Jan 03, 2022 | 16.25 | 16.91 | 16.19 | 16.83 | 13,048,887 | +0.49(+3.00%) |
Dec 31, 2021 | 16.73 | 16.82 | 16.28 | 16.34 | 5,853,489 | -0.47(-2.81%) |
Dec 30, 2021 | 17.26 | 17.36 | 16.73 | 16.81 | 5,923,719 | -0.40(-2.30%) |
Dec 29, 2021 | 17.16 | 17.45 | 16.98 | 17.21 | 5,078,614 | +0.04(+0.25%) |
Dec 28, 2021 | 17.10 | 17.31 | 16.96 | 17.16 | 4,629,813 | +0.04(+0.25%) |
Dec 27, 2021 | 16.75 | 17.16 | 16.56 | 17.12 | 4,053,225 | +0.45(+2.68%) |
Dec 23, 2021 | 16.79 | 17.00 | 16.61 | 16.67 | 6,757,908 | -0.31(-1.82%) |
Dec 22, 2021 | 16.98 | 17.12 | 16.76 | 16.98 | 7,052,069 | +0.09(+0.56%) |
Dec 21, 2021 | 16.80 | 17.00 | 16.62 | 16.89 | 9,605,795 | +0.19(+1.13%) |
Dec 20, 2021 | 16.61 | 16.76 | 16.24 | 16.70 | 7,977,835 | -0.21(-1.22%) |
Dec 17, 2021 | 17.22 | 17.28 | 16.72 | 16.91 | 19,730,804 | -0.36(-2.09%) |
Dec 16, 2021 | 17.60 | 18.01 | 17.24 | 17.27 | 7,712,648 | -0.25(-1.42%) |
Dec 15, 2021 | 17.26 | 17.63 | 16.98 | 17.52 | 9,295,776 | +0.24(+1.39%) |
Dec 14, 2021 | 17.48 | 17.71 | 17.22 | 17.28 | 8,882,746 | -0.32(-1.81%) |
Dec 13, 2021 | 17.93 | 18.14 | 17.51 | 17.59 | 8,666,648 | -0.39(-2.15%) |
Dec 10, 2021 | 18.02 | 18.22 | 17.48 | 17.98 | 8,795,702 | +0.08(+0.43%) |
Dec 09, 2021 | 17.57 | 17.98 | 17.48 | 17.90 | 10,358,127 | +0.06(+0.34%) |
Dec 08, 2021 | 17.46 | 17.97 | 17.32 | 17.84 | 9,153,050 | +0.54(+3.13%) |
Dec 07, 2021 | 17.20 | 17.50 | 17.03 | 17.30 | 8,709,902 | +0.41(+2.44%) |
Dec 06, 2021 | 17.44 | 17.54 | 16.42 | 16.89 | 13,838,358 | -0.50(-2.87%) |
Dec 03, 2021 | 17.38 | 17.65 | 16.97 | 17.39 | 8,080,097 | -0.01(-0.05%) |
Dec 02, 2021 | 16.98 | 17.59 | 16.79 | 17.40 | 8,406,777 | +0.42(+2.48%) |
Dec 01, 2021 | 17.57 | 17.73 | 16.92 | 16.98 | 13,347,181 | -0.29(-1.69%) |
Nov 30, 2021 | 17.71 | 18.02 | 17.09 | 17.27 | 28,097,838 | -0.65(-3.65%) |
Nov 29, 2021 | 18.26 | 18.44 | 17.88 | 17.92 | 10,961,751 | -0.14(-0.76%) |
Nov 26, 2021 | 17.41 | 18.13 | 17.37 | 18.06 | 8,339,902 | -0.08(-0.43%) |
Nov 24, 2021 | 17.97 | 18.18 | 17.83 | 18.14 | 5,284,562 | +0.08(+0.43%) |
Nov 23, 2021 | 18.20 | 18.48 | 18.01 | 18.06 | 7,275,531 | +0.03(+0.19%) |
Nov 22, 2021 | 17.31 | 18.42 | 17.31 | 18.02 | 13,484,412 | +0.83(+4.85%) |
Nov 19, 2021 | 17.56 | 17.71 | 17.05 | 17.19 | 11,158,013 | -0.67(-3.76%) |
Nov 18, 2021 | 17.84 | 17.87 | 17.78 | 17.86 | 6,785,202 | +0.14(+0.78%) |
Nov 17, 2021 | 17.78 | 18.25 | 17.57 | 17.72 | 8,094,920 | -0.32(-1.76%) |
Nov 16, 2021 | 18.08 | 18.26 | 17.66 | 18.04 | 7,785,698 | +0.14(+0.77%) |
Nov 15, 2021 | 17.74 | 18.02 | 17.56 | 17.90 | 7,557,566 | +0.19(+1.07%) |
Nov 12, 2021 | 17.90 | 18.10 | 17.59 | 17.71 | 7,870,184 | +0.04(+0.24%) |
Nov 11, 2021 | 17.17 | 17.73 | 17.12 | 17.67 | 8,801,233 | +0.49(+2.86%) |
Nov 10, 2021 | 17.93 | 17.18 | 8,764,415 | -0.92(-5.10%) | ||
Nov 09, 2021 | 18.31 | 18.43 | 17.71 | 18.10 | 7,041,094 | -0.25(-1.38%) |
Nov 08, 2021 | 18.29 | 18.65 | 18.24 | 18.36 | 6,931,272 | +0.07(+0.37%) |
Nov 05, 2021 | 18.75 | 18.75 | 18.21 | 18.29 | 7,890,420 | -0.14(-0.78%) |
Nov 04, 2021 | 18.99 | 19.04 | 18.23 | 18.43 | 8,383,752 | -0.29(-1.54%) |
Nov 03, 2021 | 17.96 | 19.25 | 17.48 | 18.72 | 12,721,910 | +0.54(+2.98%) |
Nov 02, 2021 | 18.19 | 18.50 | 18.07 | 18.18 | 11,179,140 | -0.12(-0.65%) |
Nov 01, 2021 | 18.24 | 18.57 | 18.25 | 18.30 | 11,516,192 | +0.23(+1.27%) |
Oct 29, 2021 | 18.47 | 18.53 | 17.98 | 18.07 | 10,177,897 | -0.47(-2.56%) |
Oct 28, 2021 | 18.60 | 18.71 | 18.08 | 18.54 | 6,782,038 | -0.19(-1.04%) |
Oct 27, 2021 | 18.84 | 19.26 | 18.62 | 18.74 | 10,302,852 | -0.31(-1.60%) |
Oct 26, 2021 | 19.12 | 19.04 | 7,695,858 | -0.08(-0.40%) | ||
Oct 25, 2021 | 18.27 | 19.15 | 18.25 | 19.12 | 10,821,506 | +1.08(+5.97%) |
Oct 22, 2021 | 18.12 | 18.28 | 17.64 | 18.04 | 7,587,519 | +0.43(+2.45%) |
Oct 21, 2021 | 17.99 | 18.10 | 17.42 | 17.61 | 10,302,778 | -0.53(-2.94%) |
Oct 20, 2021 | 17.61 | 18.18 | 17.51 | 18.15 | 11,774,789 | +0.47(+2.64%) |
Oct 19, 2021 | 17.33 | 17.70 | 17.12 | 17.68 | 8,749,493 | +0.39(+2.26%) |
Oct 18, 2021 | 17.66 | 17.99 | 17.17 | 17.29 | 12,187,873 | +0.05(+0.30%) |
Oct 15, 2021 | 17.88 | 17.88 | 17.14 | 17.24 | 11,733,936 | -0.35(-1.98%) |
Oct 14, 2021 | 17.95 | 17.95 | 17.52 | 17.59 | 9,533,048 | -0.13(-0.72%) |
Oct 13, 2021 | 17.65 | 17.88 | 17.52 | 17.71 | 12,545,631 | -0.04(-0.24%) |
Oct 12, 2021 | 17.84 | 17.94 | 17.43 | 17.76 | 11,766,873 | -0.06(-0.33%) |
Oct 11, 2021 | 18.78 | 18.78 | 17.76 | 17.81 | 11,263,619 | -0.62(-3.37%) |
Oct 08, 2021 | 18.48 | 18.87 | 18.21 | 18.44 | 10,942,713 | +0.22(+1.18%) |
Oct 07, 2021 | 18.25 | 18.50 | 18.12 | 18.22 | 15,193,287 | -0.05(-0.27%) |
Oct 06, 2021 | 18.41 | 18.74 | 17.80 | 18.27 | 19,930,854 | -0.48(-2.56%) |
Oct 05, 2021 | 19.12 | 19.52 | 18.41 | 18.75 | 22,848,476 | -0.10(-0.53%) |