Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.86 | 24.18 | 23.32 | 23.36 | 2,013,998 | -0.31(-1.31%) |
Apr 28, 2022 | 23.00 | 23.76 | 22.83 | 23.67 | 2,106,593 | +0.68(+2.95%) |
Apr 27, 2022 | 23.30 | 23.60 | 22.93 | 22.99 | 1,760,278 | -0.29(-1.26%) |
Apr 26, 2022 | 24.18 | 24.35 | 23.19 | 23.28 | 2,289,124 | -0.76(-3.18%) |
Apr 25, 2022 | 23.96 | 24.38 | 23.10 | 24.04 | 3,458,187 | -0.89(-3.56%) |
Apr 22, 2022 | 25.24 | 25.64 | 24.69 | 24.93 | 2,021,973 | -0.81(-3.15%) |
Apr 21, 2022 | 27.26 | 27.26 | 25.40 | 25.74 | 3,234,180 | -1.74(-6.35%) |
Apr 20, 2022 | 26.89 | 27.52 | 26.86 | 27.48 | 1,622,723 | +0.50(+1.85%) |
Apr 19, 2022 | 27.34 | 27.68 | 26.83 | 26.99 | 2,277,056 | -0.98(-3.51%) |
Apr 18, 2022 | 28.48 | 28.81 | 27.91 | 27.97 | 2,417,213 | -0.17(-0.60%) |
Apr 14, 2022 | 28.14 | 28.44 | 27.73 | 28.14 | 2,034,092 | -0.10(-0.37%) |
Apr 13, 2022 | 27.77 | 28.36 | 27.65 | 28.24 | 2,231,229 | +0.78(+2.85%) |
Apr 12, 2022 | 27.46 | 28.05 | 27.15 | 27.46 | 2,892,368 | +0.27(+1.01%) |
Apr 11, 2022 | 27.41 | 27.71 | 26.77 | 27.18 | 2,786,589 | +0.23(+0.84%) |
Apr 08, 2022 | 26.25 | 27.14 | 26.14 | 26.96 | 2,714,199 | +0.88(+3.36%) |
Apr 07, 2022 | 25.86 | 26.28 | 25.49 | 26.08 | 1,730,636 | +0.36(+1.39%) |
Apr 06, 2022 | 25.76 | 26.04 | 25.35 | 25.72 | 1,527,745 | -0.05(-0.18%) |
Apr 05, 2022 | 26.60 | 27.03 | 25.59 | 25.77 | 1,803,131 | -0.65(-2.46%) |
Apr 04, 2022 | 26.81 | 27.05 | 26.16 | 26.42 | 1,719,532 | -0.08(-0.32%) |
Apr 01, 2022 | 25.56 | 26.56 | 25.56 | 26.50 | 2,200,953 | +0.76(+2.97%) |
Mar 31, 2022 | 26.00 | 26.34 | 25.70 | 25.74 | 1,800,505 | -0.22(-0.84%) |
Mar 30, 2022 | 26.02 | 26.43 | 25.78 | 25.96 | 1,808,444 | +0.19(+0.73%) |
Mar 29, 2022 | 24.72 | 25.80 | 24.55 | 25.77 | 2,654,664 | +0.48(+1.90%) |
Mar 28, 2022 | 26.21 | 26.32 | 25.15 | 25.29 | 3,145,925 | -1.37(-5.13%) |
Mar 25, 2022 | 26.40 | 26.76 | 26.33 | 26.66 | 2,517,363 | -0.03(-0.11%) |
Mar 24, 2022 | 26.53 | 27.48 | 26.33 | 26.68 | 3,073,238 | +0.42(+1.62%) |
Mar 23, 2022 | 26.19 | 26.48 | 25.79 | 26.26 | 1,868,136 | +0.26(+1.02%) |
Mar 22, 2022 | 26.25 | 26.26 | 25.63 | 26.00 | 2,056,491 | -0.29(-1.11%) |
Mar 21, 2022 | 26.27 | 26.82 | 26.07 | 26.29 | 2,372,070 | +0.20(+0.76%) |
Mar 18, 2022 | 25.80 | 26.24 | 25.32 | 26.09 | 4,654,984 | +0.06(+0.22%) |
Mar 17, 2022 | 25.94 | 26.80 | 25.86 | 26.03 | 2,915,893 | +0.61(+2.41%) |
Mar 16, 2022 | 24.91 | 25.44 | 24.49 | 25.42 | 2,903,698 | +0.38(+1.51%) |
Mar 15, 2022 | 23.66 | 25.27 | 23.59 | 25.04 | 3,116,799 | +0.54(+2.19%) |
Mar 14, 2022 | 24.97 | 25.18 | 24.20 | 24.51 | 3,713,725 | -1.28(-4.97%) |
Mar 11, 2022 | 25.46 | 26.10 | 25.21 | 25.79 | 2,604,005 | -0.29(-1.12%) |
Mar 10, 2022 | 25.42 | 26.30 | 25.42 | 26.08 | 3,492,457 | +0.73(+2.86%) |
Mar 09, 2022 | 24.35 | 25.65 | 24.10 | 25.35 | 3,526,003 | -0.30(-1.18%) |
Mar 08, 2022 | 25.74 | 27.30 | 25.19 | 25.66 | 8,467,908 | +0.53(+2.10%) |
Mar 07, 2022 | 24.94 | 25.84 | 24.53 | 25.13 | 4,354,918 | +0.07(+0.26%) |
Mar 04, 2022 | 24.32 | 25.22 | 24.10 | 25.06 | 4,081,555 | +1.00(+4.15%) |
Mar 03, 2022 | 24.00 | 24.29 | 23.64 | 24.06 | 2,201,509 | +0.08(+0.31%) |
Mar 02, 2022 | 23.70 | 24.07 | 23.52 | 23.99 | 2,514,111 | -0.17(-0.70%) |
Mar 01, 2022 | 22.33 | 24.29 | 22.32 | 24.16 | 4,119,985 | +1.98(+8.93%) |
Feb 28, 2022 | 22.17 | 22.56 | 21.93 | 22.18 | 3,550,899 | +0.32(+1.46%) |
Feb 25, 2022 | 21.63 | 22.04 | 21.38 | 21.86 | 4,158,143 | -0.18(-0.81%) |
Feb 24, 2022 | 23.32 | 23.64 | 21.66 | 22.04 | 4,990,929 | -0.82(-3.57%) |
Feb 23, 2022 | 22.01 | 23.14 | 22.00 | 22.85 | 3,149,260 | +0.81(+3.66%) |
Feb 22, 2022 | 22.63 | 22.82 | 21.93 | 22.04 | 2,742,705 | -0.40(-1.80%) |
Feb 18, 2022 | 22.45 | 0 | -0.64(-2.76%) | |||
Feb 17, 2022 | 23.14 | 23.26 | 22.81 | 23.09 | 3,053,404 | +0.26(+1.15%) |
Feb 16, 2022 | 22.55 | 22.97 | 22.47 | 22.82 | 2,449,712 | +0.40(+1.80%) |
Feb 15, 2022 | 21.89 | 22.48 | 21.51 | 22.42 | 2,258,031 | -0.07(-0.29%) |
Feb 14, 2022 | 22.60 | 22.71 | 22.27 | 22.49 | 2,734,773 | +0.11(+0.50%) |
Feb 11, 2022 | 21.22 | 22.63 | 21.10 | 22.37 | 2,850,418 | +1.27(+6.00%) |
Feb 10, 2022 | 21.48 | 22.17 | 20.97 | 21.11 | 2,428,298 | -0.49(-2.26%) |
Feb 09, 2022 | 21.67 | 21.98 | 21.51 | 21.59 | 1,720,047 | -0.07(-0.30%) |
Feb 08, 2022 | 21.18 | 21.67 | 20.98 | 21.66 | 2,466,029 | +0.45(+2.12%) |
Feb 07, 2022 | 20.28 | 21.29 | 20.20 | 21.21 | 2,734,311 | +1.20(+6.00%) |
Feb 04, 2022 | 19.78 | 20.24 | 19.75 | 20.01 | 1,609,382 | +0.09(+0.47%) |
Feb 03, 2022 | 20.23 | 20.31 | 19.91 | 2,623,375 | -0.49(-2.39%) | |
Feb 02, 2022 | 20.83 | 21.16 | 20.37 | 20.40 | 2,506,455 | -0.51(-2.42%) |