Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.80 | 26.11 | 25.21 | 25.32 | 8,200,953 | -0.32(-1.24%) |
Apr 28, 2022 | 25.46 | 25.85 | 24.68 | 25.64 | 8,212,796 | +0.26(+1.04%) |
Apr 27, 2022 | 25.21 | 25.75 | 24.56 | 25.37 | 7,801,925 | +0.26(+1.05%) |
Apr 26, 2022 | 25.58 | 26.34 | 25.09 | 25.11 | 9,789,175 | -0.10(-0.38%) |
Apr 25, 2022 | 24.69 | 25.35 | 23.67 | 25.20 | 15,424,811 | -0.26(-1.04%) |
Apr 22, 2022 | 26.01 | 26.36 | 25.14 | 25.47 | 11,510,329 | -0.89(-3.37%) |
Apr 21, 2022 | 27.46 | 27.60 | 26.21 | 26.36 | 8,630,799 | -0.84(-3.10%) |
Apr 20, 2022 | 26.95 | 27.28 | 26.56 | 27.20 | 6,449,848 | +0.40(+1.51%) |
Apr 19, 2022 | 26.90 | 27.11 | 26.21 | 26.80 | 11,429,686 | -0.26(-0.97%) |
Apr 18, 2022 | 26.38 | 27.63 | 26.15 | 27.06 | 11,120,908 | +1.19(+4.59%) |
Apr 14, 2022 | 25.68 | 26.06 | 25.27 | 25.87 | 12,675,074 | +0.26(+1.00%) |
Apr 13, 2022 | 25.50 | 25.72 | 24.94 | 25.62 | 7,170,487 | +0.67(+2.68%) |
Apr 12, 2022 | 25.37 | 25.74 | 24.91 | 24.95 | 8,070,736 | -0.10(-0.39%) |
Apr 11, 2022 | 25.17 | 25.42 | 24.82 | 25.05 | 9,075,364 | -0.24(-0.94%) |
Apr 08, 2022 | 23.90 | 25.36 | 23.85 | 25.28 | 11,594,914 | +1.72(+7.32%) |
Apr 07, 2022 | 23.70 | 23.81 | 23.07 | 23.56 | 10,841,365 | +0.26(+1.13%) |
Apr 06, 2022 | 23.63 | 23.93 | 23.02 | 23.30 | 11,130,800 | +0.10(+0.42%) |
Apr 05, 2022 | 23.48 | 23.94 | 23.18 | 23.20 | 9,397,567 | -0.18(-0.75%) |
Apr 04, 2022 | 24.09 | 24.18 | 23.05 | 23.38 | 11,861,162 | -0.46(-1.92%) |
Apr 01, 2022 | 23.77 | 24.18 | 23.56 | 23.83 | 9,160,595 | +0.11(+0.48%) |
Mar 31, 2022 | 23.89 | 24.46 | 23.72 | 23.72 | 10,316,637 | -0.11(-0.48%) |
Mar 30, 2022 | 24.54 | 24.75 | 23.74 | 23.83 | 10,783,643 | -0.26(-1.09%) |
Mar 29, 2022 | 24.27 | 24.40 | 23.70 | 24.10 | 13,112,988 | -0.61(-2.46%) |
Mar 28, 2022 | 25.07 | 25.15 | 24.56 | 24.70 | 17,453,782 | -0.72(-2.84%) |
Mar 25, 2022 | 23.84 | 25.93 | 23.59 | 25.42 | 17,255,642 | +1.65(+6.96%) |
Mar 24, 2022 | 23.00 | 23.89 | 22.83 | 23.77 | 11,756,578 | +0.74(+3.21%) |
Mar 23, 2022 | 22.75 | 23.34 | 22.75 | 23.03 | 8,593,488 | +0.54(+2.38%) |
Mar 22, 2022 | 22.21 | 22.55 | 22.09 | 22.50 | 13,506,543 | +0.26(+1.19%) |
Mar 21, 2022 | 22.49 | 22.69 | 22.00 | 22.23 | 15,366,949 | +0.38(+1.73%) |
Mar 18, 2022 | 21.84 | 22.15 | 21.74 | 21.85 | 22,531,948 | +0.10(+0.44%) |
Mar 17, 2022 | 21.16 | 21.92 | 20.88 | 21.76 | 17,535,802 | +1.12(+5.41%) |
Mar 16, 2022 | 20.24 | 20.86 | 20.12 | 20.64 | 19,859,530 | +0.04(+0.17%) |
Mar 15, 2022 | 19.52 | 20.81 | 19.33 | 20.60 | 14,808,202 | +0.26(+1.30%) |
Mar 14, 2022 | 21.89 | 22.02 | 19.97 | 20.34 | 26,092,202 | -2.20(-9.75%) |
Mar 11, 2022 | 23.14 | 23.14 | 22.29 | 22.54 | 12,126,718 | -0.62(-2.66%) |
Mar 10, 2022 | 22.35 | 23.33 | 23.16 | 14,172,422 | +0.77(+3.42%) | |
Mar 09, 2022 | 22.56 | 22.63 | 21.70 | 22.39 | 16,051,521 | -0.48(-2.11%) |
Mar 08, 2022 | 24.46 | 24.52 | 22.56 | 22.87 | 19,551,274 | -0.87(-3.67%) |
Mar 07, 2022 | 24.00 | 24.56 | 23.05 | 23.74 | 19,549,502 | +0.78(+3.41%) |
Mar 04, 2022 | 22.04 | 23.14 | 22.02 | 22.96 | 13,264,618 | +1.02(+4.65%) |
Mar 03, 2022 | 22.00 | 22.23 | 21.37 | 21.94 | 13,496,252 | -0.14(-0.62%) |
Mar 02, 2022 | 21.98 | 22.31 | 21.57 | 22.08 | 17,722,986 | +1.13(+5.38%) |
Mar 01, 2022 | 20.37 | 21.14 | 20.13 | 20.95 | 17,143,024 | +0.89(+4.41%) |
Feb 28, 2022 | 19.52 | 20.44 | 19.42 | 20.07 | 17,218,276 | +0.53(+2.73%) |
Feb 25, 2022 | 19.14 | 19.73 | 19.14 | 19.53 | 10,644,483 | +0.40(+2.11%) |
Feb 24, 2022 | 20.35 | 20.35 | 18.25 | 19.13 | 17,607,666 | -0.83(-4.18%) |
Feb 23, 2022 | 19.58 | 20.25 | 19.45 | 19.96 | 10,871,844 | +0.56(+2.88%) |
Feb 22, 2022 | 20.05 | 20.15 | 19.13 | 19.40 | 13,107,307 | -0.03(-0.13%) |
Feb 18, 2022 | 19.43 | 0 | -0.17(-0.88%) | |||
Feb 17, 2022 | 19.65 | 19.95 | 19.41 | 19.60 | 6,266,701 | -0.07(-0.35%) |
Feb 16, 2022 | 19.96 | 20.30 | 19.57 | 19.67 | 6,436,387 | -0.04(-0.22%) |
Feb 15, 2022 | 19.57 | 19.78 | 19.37 | 19.71 | 7,438,709 | -0.27(-1.33%) |
Feb 14, 2022 | 20.79 | 20.98 | 19.77 | 19.98 | 9,576,278 | -0.76(-3.65%) |
Feb 11, 2022 | 20.11 | 20.78 | 19.94 | 20.74 | 9,006,805 | +0.96(+4.87%) |
Feb 10, 2022 | 19.38 | 20.14 | 19.38 | 19.77 | 8,248,968 | +0.22(+1.14%) |
Feb 09, 2022 | 19.17 | 19.56 | 19.16 | 19.55 | 9,395,233 | +0.29(+1.52%) |
Feb 08, 2022 | 19.85 | 19.00 | 19.26 | 9,346,101 | -0.70(-3.49%) | |
Feb 07, 2022 | 20.01 | 20.24 | 19.62 | 19.95 | 9,667,107 | -0.19(-0.94%) |
Feb 04, 2022 | 19.95 | 20.87 | 19.91 | 20.14 | 12,116,281 | +0.40(+2.05%) |
Feb 03, 2022 | 19.78 | 19.74 | 12,195,429 | +0.03(+0.13%) | ||
Feb 02, 2022 | 19.44 | 19.78 | 19.12 | 19.71 | 9,644,571 | +0.63(+3.29%) |