Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.03 | 22.45 | 21.34 | 21.37 | 1,857,276 | -0.74(-3.36%) |
Apr 28, 2022 | 22.89 | 22.97 | 22.00 | 22.11 | 3,049,434 | -0.59(-2.59%) |
Apr 27, 2022 | 22.70 | 22.74 | 22.19 | 22.70 | 3,127,459 | +0.07(+0.32%) |
Apr 26, 2022 | 23.12 | 23.18 | 22.54 | 22.62 | 4,837,858 | -0.69(-2.95%) |
Apr 25, 2022 | 23.35 | 23.43 | 23.00 | 23.31 | 2,624,589 | -0.25(-1.08%) |
Apr 22, 2022 | 23.09 | 23.65 | 23.06 | 23.56 | 3,184,627 | +0.56(+2.44%) |
Apr 21, 2022 | 23.64 | 23.88 | 23.00 | 23.00 | 3,708,019 | +0.06(+0.28%) |
Apr 20, 2022 | 23.28 | 23.41 | 22.89 | 22.94 | 1,979,844 | -0.21(-0.90%) |
Apr 19, 2022 | 22.89 | 23.56 | 22.88 | 23.15 | 2,187,722 | +0.48(+2.12%) |
Apr 18, 2022 | 22.62 | 22.88 | 22.44 | 22.67 | 1,896,078 | -0.06(-0.28%) |
Apr 14, 2022 | 23.26 | 23.56 | 22.70 | 22.73 | 2,065,860 | -0.25(-1.10%) |
Apr 13, 2022 | 23.52 | 23.61 | 22.88 | 22.99 | 3,666,512 | +0.03(+0.12%) |
Apr 12, 2022 | 23.03 | 23.37 | 22.70 | 22.96 | 3,116,889 | -0.09(-0.39%) |
Apr 11, 2022 | 23.90 | 24.20 | 22.96 | 23.05 | 4,134,173 | -0.71(-2.97%) |
Apr 08, 2022 | 24.33 | 24.43 | 23.57 | 23.75 | 6,255,303 | -0.24(-0.98%) |
Apr 07, 2022 | 23.79 | 24.11 | 23.30 | 23.99 | 6,723,567 | +0.21(+0.88%) |
Apr 06, 2022 | 23.02 | 24.54 | 22.85 | 23.78 | 30,194,058 | -0.58(-2.38%) |
Apr 05, 2022 | 19.96 | 25.23 | 18.96 | 24.36 | 14,471,499 | +4.46(+22.42%) |
Apr 04, 2022 | 19.73 | 20.10 | 19.52 | 19.90 | 2,695,633 | -0.03(-0.14%) |
Apr 01, 2022 | 19.92 | 20.04 | 19.42 | 19.93 | 4,419,393 | +0.14(+0.69%) |
Mar 31, 2022 | 19.94 | 20.37 | 19.70 | 19.79 | 3,807,800 | -0.14(-0.68%) |
Mar 30, 2022 | 20.13 | 20.40 | 19.82 | 19.93 | 3,368,402 | -0.33(-1.65%) |
Mar 29, 2022 | 20.54 | 20.94 | 20.25 | 20.26 | 4,100,596 | +0.42(+2.10%) |
Mar 28, 2022 | 19.88 | 20.19 | 19.58 | 19.84 | 3,037,916 | +0.12(+0.60%) |
Mar 25, 2022 | 19.66 | 20.15 | 19.46 | 19.73 | 4,703,047 | +0.12(+0.60%) |
Mar 24, 2022 | 19.50 | 19.80 | 19.12 | 19.61 | 4,130,758 | +0.21(+1.07%) |
Mar 23, 2022 | 19.73 | 19.86 | 19.40 | 19.40 | 3,430,008 | -0.36(-1.83%) |
Mar 22, 2022 | 19.28 | 20.06 | 19.21 | 19.76 | 6,810,301 | +0.65(+3.41%) |
Mar 21, 2022 | 19.32 | 19.56 | 18.86 | 19.11 | 5,165,279 | -0.52(-2.63%) |
Mar 18, 2022 | 19.46 | 20.41 | 19.30 | 19.63 | 5,176,389 | -0.14(-0.69%) |
Mar 17, 2022 | 19.50 | 20.12 | 19.27 | 19.76 | 4,573,364 | -0.43(-2.15%) |
Mar 16, 2022 | 19.33 | 20.24 | 19.25 | 20.20 | 6,322,967 | +1.12(+5.88%) |
Mar 15, 2022 | 18.37 | 19.53 | 18.35 | 19.08 | 6,019,697 | +1.37(+7.72%) |
Mar 14, 2022 | 17.99 | 18.38 | 17.28 | 17.71 | 5,443,903 | -0.27(-1.51%) |
Mar 11, 2022 | 19.21 | 19.37 | 17.94 | 17.98 | 7,379,494 | -0.80(-4.24%) |
Mar 10, 2022 | 18.49 | 18.78 | 5,313,578 | -0.36(-1.89%) | ||
Mar 09, 2022 | 18.25 | 19.20 | 17.90 | 19.14 | 8,385,582 | +1.73(+9.93%) |
Mar 08, 2022 | 17.18 | 18.17 | 16.52 | 17.41 | 7,050,015 | +0.59(+3.50%) |
Mar 07, 2022 | 19.90 | 20.06 | 16.79 | 16.82 | 8,221,085 | -3.38(-16.71%) |
Mar 04, 2022 | 21.07 | 21.25 | 19.88 | 20.20 | 4,488,421 | -1.36(-6.30%) |
Mar 03, 2022 | 22.28 | 22.55 | 21.14 | 21.56 | 4,368,692 | -0.55(-2.50%) |
Mar 02, 2022 | 22.13 | 22.74 | 22.03 | 22.11 | 4,679,974 | +0.26(+1.20%) |
Mar 01, 2022 | 22.37 | 22.52 | 21.37 | 21.84 | 5,200,703 | -0.85(-3.75%) |
Feb 28, 2022 | 22.06 | 22.81 | 21.78 | 22.70 | 6,769,977 | +0.17(+0.76%) |
Feb 25, 2022 | 22.80 | 22.99 | 22.40 | 22.52 | 4,229,349 | +0.00(+0.00%) |
Feb 24, 2022 | 20.18 | 22.53 | 19.93 | 22.52 | 6,651,010 | +1.00(+4.62%) |
Feb 23, 2022 | 22.13 | 22.38 | 21.41 | 21.53 | 4,739,689 | -0.45(-2.06%) |
Feb 22, 2022 | 21.93 | 22.68 | 21.88 | 21.98 | 4,190,004 | -0.45(-2.02%) |
Feb 18, 2022 | 22.43 | 0 | -0.73(-3.16%) | |||
Feb 17, 2022 | 23.77 | 23.95 | 22.86 | 23.17 | 4,102,873 | -0.94(-3.90%) |
Feb 16, 2022 | 24.07 | 25.02 | 24.06 | 24.11 | 4,053,267 | -0.46(-1.88%) |
Feb 15, 2022 | 24.35 | 25.33 | 24.34 | 24.57 | 4,819,382 | +1.06(+4.50%) |
Feb 14, 2022 | 24.07 | 24.59 | 23.47 | 23.51 | 4,804,505 | -0.37(-1.55%) |
Feb 11, 2022 | 24.70 | 25.23 | 23.56 | 23.88 | 7,098,926 | -0.80(-3.23%) |
Feb 10, 2022 | 24.73 | 25.61 | 24.52 | 24.68 | 7,613,725 | -0.24(-0.94%) |
Feb 09, 2022 | 23.66 | 25.33 | 23.58 | 24.91 | 12,605,407 | +1.58(+6.79%) |
Feb 08, 2022 | 23.01 | 23.84 | 22.54 | 23.33 | 13,192,760 | +0.29(+1.26%) |
Feb 07, 2022 | 22.57 | 23.35 | 21.75 | 23.04 | 44,570,380 | +3.38(+17.16%) |
Feb 04, 2022 | 19.41 | 19.78 | 19.02 | 19.66 | 5,169,967 | +0.04(+0.18%) |
Feb 03, 2022 | 19.82 | 19.60 | 19.63 | 5,107,041 | -0.45(-2.25%) | |
Feb 02, 2022 | 20.15 | 20.60 | 19.77 | 20.08 | 6,599,123 | -0.20(-0.98%) |