Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.64 | 25.09 | 23.92 | 24.08 | 15,183,149 | -0.52(-2.12%) |
Apr 28, 2022 | 23.97 | 24.82 | 23.18 | 24.60 | 16,338,379 | +0.77(+3.24%) |
Apr 27, 2022 | 23.43 | 24.08 | 22.93 | 23.83 | 17,186,014 | +0.56(+2.41%) |
Apr 26, 2022 | 23.54 | 24.23 | 23.18 | 23.27 | 19,907,882 | -0.06(-0.25%) |
Apr 25, 2022 | 23.35 | 23.50 | 22.08 | 23.33 | 27,844,898 | -0.83(-3.44%) |
Apr 22, 2022 | 25.15 | 25.48 | 24.05 | 24.16 | 17,217,794 | -1.05(-4.18%) |
Apr 21, 2022 | 26.82 | 27.03 | 25.13 | 25.21 | 21,495,772 | -1.51(-5.64%) |
Apr 20, 2022 | 26.10 | 26.78 | 25.88 | 26.72 | 20,803,206 | +0.84(+3.25%) |
Apr 19, 2022 | 25.88 | 26.25 | 25.49 | 25.88 | 17,248,104 | -0.10(-0.37%) |
Apr 18, 2022 | 26.04 | 26.44 | 25.70 | 25.98 | 16,520,713 | +0.26(+1.01%) |
Apr 14, 2022 | 25.51 | 26.02 | 25.47 | 25.72 | 16,799,752 | +0.04(+0.15%) |
Apr 13, 2022 | 25.82 | 26.04 | 25.06 | 25.68 | 18,909,008 | +0.29(+1.14%) |
Apr 12, 2022 | 24.93 | 25.96 | 24.93 | 25.39 | 23,008,342 | +1.01(+4.16%) |
Apr 11, 2022 | 24.66 | 24.68 | 24.06 | 24.37 | 19,023,280 | -0.66(-2.63%) |
Apr 08, 2022 | 24.24 | 25.15 | 24.22 | 25.03 | 16,627,397 | +0.94(+3.89%) |
Apr 07, 2022 | 24.03 | 24.27 | 23.43 | 24.09 | 15,770,379 | +0.49(+2.09%) |
Apr 06, 2022 | 24.33 | 24.56 | 23.45 | 23.60 | 16,407,120 | -0.37(-1.53%) |
Apr 05, 2022 | 24.94 | 25.22 | 23.88 | 23.97 | 18,210,104 | -0.85(-3.43%) |
Apr 04, 2022 | 25.21 | 25.51 | 24.68 | 24.82 | 16,400,299 | -0.07(-0.27%) |
Apr 01, 2022 | 24.33 | 25.03 | 24.32 | 24.88 | 13,893,731 | +0.62(+2.55%) |
Mar 31, 2022 | 24.26 | 25.09 | 24.24 | 24.27 | 20,569,690 | -0.38(-1.53%) |
Mar 30, 2022 | 24.52 | 24.97 | 24.37 | 24.64 | 17,331,192 | +0.48(+2.00%) |
Mar 29, 2022 | 23.85 | 24.23 | 23.36 | 24.16 | 22,136,382 | -0.28(-1.15%) |
Mar 28, 2022 | 24.41 | 24.57 | 24.08 | 24.44 | 18,650,514 | -0.72(-2.88%) |
Mar 25, 2022 | 24.42 | 25.33 | 24.39 | 25.16 | 23,308,214 | +0.49(+2.00%) |
Mar 24, 2022 | 24.64 | 25.12 | 24.43 | 24.67 | 20,775,122 | -0.05(-0.20%) |
Mar 23, 2022 | 24.45 | 24.89 | 24.29 | 24.72 | 18,322,390 | +0.89(+3.73%) |
Mar 22, 2022 | 24.16 | 24.34 | 23.47 | 23.83 | 29,014,530 | -0.38(-1.56%) |
Mar 21, 2022 | 22.95 | 24.25 | 22.93 | 24.21 | 26,581,028 | +1.90(+8.54%) |
Mar 18, 2022 | 22.29 | 22.60 | 22.12 | 22.30 | 26,348,922 | +0.01(+0.04%) |
Mar 17, 2022 | 21.61 | 22.43 | 21.42 | 22.29 | 23,777,502 | +1.43(+6.86%) |
Mar 16, 2022 | 21.08 | 21.13 | 20.52 | 20.86 | 21,780,606 | -0.06(-0.28%) |
Mar 15, 2022 | 20.38 | 21.22 | 20.12 | 20.92 | 26,112,622 | -0.51(-2.39%) |
Mar 14, 2022 | 21.91 | 21.97 | 21.01 | 21.43 | 26,388,950 | -0.96(-4.27%) |
Mar 11, 2022 | 22.63 | 23.26 | 22.37 | 22.39 | 20,689,798 | -0.69(-2.97%) |
Mar 10, 2022 | 23.07 | 23.32 | 22.34 | 23.08 | 26,068,326 | +0.46(+2.05%) |
Mar 09, 2022 | 22.37 | 22.95 | 21.63 | 22.61 | 40,431,512 | -0.67(-2.86%) |
Mar 08, 2022 | 24.01 | 24.84 | 22.07 | 23.28 | 43,761,668 | -0.23(-0.99%) |
Mar 07, 2022 | 23.19 | 24.53 | 22.54 | 23.51 | 37,142,072 | +0.50(+2.18%) |
Mar 04, 2022 | 22.07 | 23.02 | 22.07 | 23.01 | 34,160,044 | +0.89(+4.02%) |
Mar 03, 2022 | 22.03 | 22.43 | 21.84 | 22.12 | 19,826,234 | -0.11(-0.48%) |
Mar 02, 2022 | 22.42 | 22.62 | 21.96 | 22.23 | 26,039,848 | +0.11(+0.48%) |
Mar 01, 2022 | 22.27 | 22.78 | 21.79 | 22.12 | 30,238,398 | +0.32(+1.46%) |
Feb 28, 2022 | 21.06 | 21.86 | 20.91 | 21.80 | 26,523,282 | +0.66(+3.11%) |
Feb 25, 2022 | 20.89 | 21.24 | 20.63 | 21.14 | 20,250,284 | +0.43(+2.10%) |
Feb 24, 2022 | 21.68 | 21.74 | 20.05 | 20.71 | 26,395,386 | -0.30(-1.43%) |
Feb 23, 2022 | 21.27 | 21.62 | 20.84 | 21.01 | 16,806,222 | +0.14(+0.65%) |
Feb 22, 2022 | 22.40 | 22.40 | 20.44 | 20.87 | 28,250,838 | -0.26(-1.23%) |
Feb 18, 2022 | 21.13 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 20.52 | 21.80 | 20.49 | 21.15 | 30,798,108 | +1.03(+5.14%) |
Feb 16, 2022 | 20.11 | 20.92 | 20.10 | 20.12 | 23,784,442 | +0.27(+1.36%) |
Feb 15, 2022 | 19.64 | 19.98 | 19.45 | 19.85 | 23,830,688 | -0.58(-2.84%) |
Feb 14, 2022 | 21.29 | 21.29 | 20.27 | 20.43 | 22,214,980 | -0.96(-4.50%) |
Feb 11, 2022 | 20.79 | 21.46 | 20.57 | 21.39 | 25,525,488 | +0.77(+3.74%) |
Feb 10, 2022 | 20.59 | 21.22 | 20.47 | 20.62 | 24,272,184 | -0.12(-0.56%) |
Feb 09, 2022 | 20.43 | 20.80 | 20.37 | 20.74 | 16,551,997 | +0.40(+1.99%) |
Feb 08, 2022 | 20.66 | 20.78 | 20.02 | 20.33 | 18,547,294 | -0.48(-2.31%) |
Feb 07, 2022 | 20.60 | 21.20 | 20.20 | 20.81 | 18,386,606 | +0.11(+0.51%) |
Feb 04, 2022 | 20.40 | 21.19 | 20.36 | 20.71 | 25,741,576 | +0.64(+3.17%) |
Feb 03, 2022 | 19.94 | 20.29 | 19.70 | 20.07 | 15,640,999 | -0.13(-0.62%) |
Feb 02, 2022 | 19.75 | 20.23 | 19.60 | 20.20 | 17,173,850 | +1.60(+8.60%) |