Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.57 | 22.44 | 21.30 | 21.36 | 1,637,956 | -0.40(-1.84%) |
Apr 28, 2022 | 21.39 | 21.96 | 20.83 | 21.76 | 1,632,305 | +0.45(+2.11%) |
Apr 27, 2022 | 20.94 | 21.94 | 20.90 | 21.31 | 2,060,226 | +0.65(+3.15%) |
Apr 26, 2022 | 21.84 | 22.24 | 20.61 | 20.66 | 1,785,514 | -1.41(-6.39%) |
Apr 25, 2022 | 21.86 | 22.26 | 21.21 | 22.07 | 2,074,574 | -0.28(-1.25%) |
Apr 22, 2022 | 23.22 | 23.73 | 22.23 | 22.35 | 2,062,536 | -0.95(-4.08%) |
Apr 21, 2022 | 26.17 | 26.44 | 22.93 | 23.30 | 2,367,751 | -2.40(-9.34%) |
Apr 20, 2022 | 26.29 | 26.80 | 25.41 | 25.70 | 1,672,271 | -0.35(-1.34%) |
Apr 19, 2022 | 25.03 | 26.16 | 24.60 | 26.05 | 1,499,466 | +1.24(+5.00%) |
Apr 18, 2022 | 24.89 | 25.40 | 24.54 | 24.81 | 2,519,064 | -0.21(-0.84%) |
Apr 14, 2022 | 25.42 | 25.72 | 24.98 | 25.02 | 1,327,395 | -0.26(-1.03%) |
Apr 13, 2022 | 24.34 | 25.46 | 24.15 | 25.28 | 2,070,070 | +1.22(+5.07%) |
Apr 12, 2022 | 24.99 | 25.65 | 23.67 | 24.06 | 2,367,077 | -0.58(-2.35%) |
Apr 11, 2022 | 24.70 | 25.24 | 24.22 | 24.64 | 2,532,951 | -0.40(-1.60%) |
Apr 08, 2022 | 25.54 | 25.92 | 24.17 | 25.04 | 3,476,723 | -0.36(-1.42%) |
Apr 07, 2022 | 25.71 | 26.36 | 24.71 | 25.40 | 2,237,076 | -0.24(-0.94%) |
Apr 06, 2022 | 25.69 | 25.99 | 24.63 | 25.64 | 2,441,610 | -0.50(-1.91%) |
Apr 05, 2022 | 28.32 | 28.32 | 26.03 | 26.14 | 2,771,637 | -1.81(-6.48%) |
Apr 04, 2022 | 27.92 | 28.00 | 27.02 | 27.95 | 2,176,477 | +0.49(+1.78%) |
Apr 01, 2022 | 26.58 | 27.56 | 26.45 | 27.46 | 2,814,491 | +1.39(+5.33%) |
Mar 31, 2022 | 26.38 | 27.16 | 25.97 | 26.07 | 4,034,463 | -0.12(-0.46%) |
Mar 30, 2022 | 25.20 | 26.93 | 24.81 | 26.19 | 5,112,015 | +1.04(+4.14%) |
Mar 29, 2022 | 24.91 | 25.55 | 24.69 | 25.15 | 2,069,726 | +0.06(+0.24%) |
Mar 28, 2022 | 25.57 | 25.75 | 24.47 | 25.09 | 1,312,975 | -0.55(-2.15%) |
Mar 25, 2022 | 25.80 | 25.90 | 25.00 | 25.64 | 1,063,858 | -0.07(-0.27%) |
Mar 24, 2022 | 24.85 | 25.71 | 24.56 | 25.71 | 1,875,859 | +0.86(+3.46%) |
Mar 23, 2022 | 24.82 | 25.39 | 24.64 | 24.85 | 1,811,730 | -0.15(-0.60%) |
Mar 22, 2022 | 24.39 | 25.11 | 24.25 | 25.00 | 2,056,270 | +0.74(+3.05%) |
Mar 21, 2022 | 24.30 | 24.72 | 23.82 | 24.26 | 2,456,743 | -0.06(-0.25%) |
Mar 18, 2022 | 24.19 | 24.69 | 24.00 | 24.32 | 5,642,384 | +0.32(+1.33%) |
Mar 17, 2022 | 22.98 | 24.05 | 22.94 | 24.00 | 1,493,013 | +0.73(+3.14%) |
Mar 16, 2022 | 22.50 | 23.63 | 22.24 | 23.27 | 2,144,240 | +1.68(+7.78%) |
Mar 15, 2022 | 21.05 | 21.59 | 20.41 | 21.59 | 2,543,679 | +0.56(+2.66%) |
Mar 14, 2022 | 22.86 | 23.19 | 20.82 | 21.03 | 3,008,230 | -1.83(-8.01%) |
Mar 11, 2022 | 23.65 | 24.16 | 22.85 | 22.86 | 1,514,217 | -0.65(-2.76%) |
Mar 10, 2022 | 22.69 | 23.57 | 23.51 | 1,894,541 | +0.44(+1.91%) | |
Mar 09, 2022 | 22.69 | 23.16 | 21.73 | 23.07 | 2,644,666 | +0.77(+3.45%) |
Mar 08, 2022 | 19.82 | 22.54 | 19.80 | 22.30 | 3,887,943 | +2.44(+12.29%) |
Mar 07, 2022 | 20.33 | 20.89 | 19.76 | 19.86 | 2,411,628 | -0.47(-2.31%) |
Mar 04, 2022 | 20.95 | 20.98 | 19.55 | 20.33 | 3,133,936 | -0.77(-3.65%) |
Mar 03, 2022 | 22.50 | 22.61 | 20.91 | 21.10 | 2,225,221 | -1.03(-4.65%) |
Mar 02, 2022 | 22.45 | 22.70 | 21.80 | 22.13 | 1,635,792 | -0.22(-0.98%) |
Mar 01, 2022 | 23.46 | 23.61 | 21.98 | 22.35 | 2,572,307 | -1.20(-5.10%) |
Feb 28, 2022 | 22.67 | 24.01 | 22.42 | 23.55 | 2,852,661 | +0.46(+1.99%) |
Feb 25, 2022 | 22.00 | 23.09 | 21.91 | 23.09 | 2,516,083 | +1.16(+5.29%) |
Feb 24, 2022 | 19.90 | 21.98 | 19.84 | 21.93 | 2,583,513 | +0.92(+4.38%) |
Feb 23, 2022 | 21.73 | 22.13 | 20.96 | 21.01 | 2,210,797 | -0.50(-2.32%) |
Feb 22, 2022 | 22.20 | 22.79 | 21.13 | 21.51 | 5,580,032 | -1.18(-5.20%) |
Feb 18, 2022 | 22.69 | 0 | +0.54(+2.44%) | |||
Feb 17, 2022 | 23.91 | 24.39 | 21.96 | 22.15 | 7,165,508 | -2.93(-11.68%) |
Feb 16, 2022 | 24.40 | 25.14 | 23.93 | 25.08 | 2,453,928 | +0.71(+2.91%) |
Feb 15, 2022 | 23.26 | 24.40 | 23.26 | 24.37 | 1,768,978 | +1.51(+6.61%) |
Feb 14, 2022 | 23.04 | 23.97 | 22.63 | 22.86 | 2,365,438 | -0.13(-0.57%) |
Feb 11, 2022 | 24.01 | 24.44 | 22.84 | 22.99 | 1,501,488 | -1.04(-4.33%) |
Feb 10, 2022 | 24.04 | 25.25 | 23.82 | 24.03 | 2,625,666 | -0.46(-1.88%) |
Feb 09, 2022 | 24.06 | 24.64 | 23.94 | 24.49 | 2,705,612 | +0.87(+3.68%) |
Feb 08, 2022 | 22.83 | 23.89 | 22.82 | 23.62 | 2,150,898 | +0.90(+3.96%) |
Feb 07, 2022 | 22.25 | 23.13 | 22.24 | 22.72 | 1,580,839 | +0.47(+2.11%) |
Feb 04, 2022 | 22.21 | 22.53 | 21.77 | 22.25 | 1,476,164 | +0.20(+0.91%) |
Feb 03, 2022 | 22.33 | 21.98 | 22.05 | 2,582,012 | -0.91(-3.96%) | |
Feb 02, 2022 | 23.48 | 23.70 | 22.68 | 22.96 | 1,570,659 | -0.40(-1.71%) |