Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.64 | 19.77 | 19.24 | 19.27 | 21,122,694 | -0.10(-0.53%) |
Apr 28, 2022 | 19.20 | 19.42 | 19.07 | 19.37 | 19,291,992 | +0.16(+0.85%) |
Apr 27, 2022 | 19.23 | 19.48 | 19.12 | 19.21 | 19,187,972 | -0.11(-0.58%) |
Apr 26, 2022 | 19.71 | 19.86 | 19.25 | 19.32 | 24,401,998 | -0.31(-1.58%) |
Apr 25, 2022 | 19.61 | 19.83 | 19.19 | 19.63 | 37,591,292 | -0.86(-4.21%) |
Apr 22, 2022 | 20.32 | 20.81 | 20.28 | 20.50 | 25,514,486 | -0.42(-2.02%) |
Apr 21, 2022 | 21.52 | 21.59 | 20.61 | 20.92 | 30,225,894 | -0.89(-4.08%) |
Apr 20, 2022 | 21.65 | 21.84 | 21.45 | 21.81 | 22,020,550 | +0.21(+0.96%) |
Apr 19, 2022 | 21.62 | 21.94 | 21.41 | 21.60 | 18,637,442 | -0.32(-1.46%) |
Apr 18, 2022 | 22.04 | 22.45 | 21.90 | 21.92 | 17,480,186 | +0.16(+0.71%) |
Apr 14, 2022 | 21.98 | 22.01 | 21.51 | 21.76 | 22,358,444 | -0.33(-1.49%) |
Apr 13, 2022 | 22.15 | 22.34 | 21.96 | 22.09 | 14,620,672 | +0.12(+0.55%) |
Apr 12, 2022 | 22.22 | 22.39 | 21.86 | 21.97 | 16,910,464 | +0.03(+0.16%) |
Apr 11, 2022 | 22.21 | 22.38 | 21.73 | 21.94 | 17,023,816 | -0.01(-0.04%) |
Apr 08, 2022 | 21.51 | 22.02 | 21.51 | 21.95 | 17,571,818 | +0.44(+2.05%) |
Apr 07, 2022 | 21.29 | 21.64 | 21.19 | 21.51 | 26,422,644 | +0.25(+1.18%) |
Apr 06, 2022 | 21.23 | 21.50 | 21.05 | 21.26 | 16,988,290 | +0.13(+0.61%) |
Apr 05, 2022 | 21.56 | 22.01 | 21.01 | 21.13 | 21,045,630 | -0.35(-1.61%) |
Apr 04, 2022 | 21.67 | 21.70 | 21.20 | 21.47 | 15,058,350 | -0.07(-0.32%) |
Apr 01, 2022 | 20.99 | 21.61 | 20.97 | 21.54 | 18,008,918 | +0.35(+1.67%) |
Mar 31, 2022 | 21.46 | 21.70 | 21.19 | 21.19 | 13,511,980 | -0.28(-1.29%) |
Mar 30, 2022 | 21.29 | 21.54 | 21.29 | 21.46 | 16,117,466 | +0.28(+1.30%) |
Mar 29, 2022 | 20.50 | 21.22 | 20.39 | 21.19 | 24,931,890 | +0.26(+1.24%) |
Mar 28, 2022 | 20.82 | 21.00 | 20.68 | 20.93 | 21,888,124 | -0.27(-1.26%) |
Mar 25, 2022 | 20.98 | 21.27 | 20.88 | 21.19 | 19,659,654 | +0.03(+0.16%) |
Mar 24, 2022 | 21.38 | 21.56 | 21.08 | 21.16 | 20,529,668 | -0.06(-0.29%) |
Mar 23, 2022 | 21.07 | 21.24 | 20.87 | 21.22 | 19,679,726 | +0.29(+1.40%) |
Mar 22, 2022 | 20.96 | 21.07 | 20.59 | 20.93 | 18,894,588 | -0.06(-0.29%) |
Mar 21, 2022 | 20.64 | 21.24 | 20.62 | 20.99 | 24,710,924 | +0.37(+1.80%) |
Mar 18, 2022 | 20.81 | 20.86 | 20.50 | 20.62 | 42,205,148 | -0.18(-0.87%) |
Mar 17, 2022 | 20.64 | 21.19 | 20.61 | 20.80 | 26,458,464 | +0.41(+1.99%) |
Mar 16, 2022 | 20.37 | 20.68 | 20.04 | 20.39 | 27,756,636 | -0.14(-0.67%) |
Mar 15, 2022 | 19.70 | 20.76 | 19.70 | 20.53 | 30,365,266 | +0.11(+0.55%) |
Mar 14, 2022 | 20.51 | 20.74 | 20.19 | 20.42 | 26,777,092 | -0.61(-2.92%) |
Mar 11, 2022 | 20.49 | 21.22 | 20.28 | 21.03 | 23,041,910 | -0.12(-0.57%) |
Mar 10, 2022 | 21.09 | 20.96 | 21.15 | 31,334,148 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.49 | 21.27 | 20.21 | 21.01 | 45,324,428 | -0.89(-4.06%) |
Mar 08, 2022 | 21.67 | 22.52 | 21.14 | 21.90 | 77,805,568 | +0.43(+2.01%) |
Mar 07, 2022 | 21.05 | 21.57 | 20.68 | 21.47 | 45,284,784 | +0.57(+2.73%) |
Mar 04, 2022 | 20.49 | 21.14 | 20.36 | 20.90 | 41,565,036 | +0.54(+2.67%) |
Mar 03, 2022 | 19.97 | 20.47 | 19.97 | 20.36 | 27,671,054 | +0.36(+1.81%) |
Mar 02, 2022 | 19.72 | 20.18 | 19.57 | 19.99 | 26,959,310 | -0.27(-1.32%) |
Mar 01, 2022 | 19.65 | 20.30 | 19.63 | 20.26 | 37,121,396 | +0.77(+3.94%) |
Feb 28, 2022 | 19.76 | 19.79 | 19.29 | 19.49 | 27,621,442 | +0.01(+0.04%) |
Feb 25, 2022 | 19.14 | 19.54 | 19.19 | 19.48 | 26,053,412 | +0.21(+1.11%) |
Feb 24, 2022 | 20.05 | 20.17 | 18.89 | 19.27 | 62,438,032 | -0.25(-1.27%) |
Feb 23, 2022 | 19.41 | 19.82 | 19.41 | 19.52 | 27,819,354 | +0.05(+0.26%) |
Feb 22, 2022 | 19.80 | 20.04 | 19.29 | 19.47 | 34,863,068 | -0.32(-1.60%) |
Feb 18, 2022 | 19.78 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.27 | 20.07 | 19.16 | 19.86 | 54,593,456 | +0.86(+4.50%) |
Feb 16, 2022 | 18.07 | 19.19 | 18.07 | 19.01 | 48,763,444 | +1.33(+7.49%) |
Feb 15, 2022 | 17.52 | 17.73 | 17.35 | 17.68 | 26,071,314 | -0.35(-1.94%) |
Feb 14, 2022 | 17.72 | 18.13 | 17.71 | 18.03 | 44,440,924 | +0.35(+1.98%) |
Feb 11, 2022 | 16.54 | 17.84 | 16.49 | 17.68 | 37,594,796 | +1.18(+7.15%) |
Feb 10, 2022 | 16.81 | 16.99 | 16.45 | 16.50 | 18,111,526 | -0.37(-2.18%) |
Feb 09, 2022 | 17.01 | 17.08 | 16.84 | 16.87 | 13,337,456 | -0.08(-0.45%) |
Feb 08, 2022 | 16.77 | 16.95 | 16.70 | 16.95 | 16,057,441 | +0.21(+1.23%) |
Feb 07, 2022 | 16.54 | 16.81 | 16.41 | 16.74 | 15,446,113 | +0.33(+2.03%) |
Feb 04, 2022 | 16.24 | 16.58 | 16.21 | 16.41 | 16,558,570 | +0.11(+0.68%) |
Feb 03, 2022 | 16.39 | 16.50 | 16.30 | 14,305,622 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.29 | 16.67 | 16.14 | 16.43 | 19,490,044 | +0.11(+0.68%) |