Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.06 | 24.21 | 23.65 | 23.68 | 2,407,591 | -0.21(-0.88%) |
Apr 28, 2022 | 23.59 | 23.93 | 23.44 | 23.89 | 2,176,033 | +0.29(+1.23%) |
Apr 27, 2022 | 23.25 | 23.68 | 23.21 | 23.60 | 1,575,216 | +0.17(+0.73%) |
Apr 26, 2022 | 23.23 | 23.55 | 22.97 | 23.43 | 2,132,529 | +0.35(+1.52%) |
Apr 25, 2022 | 22.59 | 23.12 | 22.46 | 23.08 | 4,673,351 | -0.27(-1.16%) |
Apr 22, 2022 | 23.57 | 23.66 | 23.34 | 23.35 | 2,470,251 | -0.41(-1.73%) |
Apr 21, 2022 | 23.84 | 23.97 | 23.57 | 23.76 | 2,196,657 | +0.04(+0.17%) |
Apr 20, 2022 | 23.72 | 23.78 | 23.32 | 23.72 | 1,485,267 | +0.08(+0.34%) |
Apr 19, 2022 | 23.86 | 23.87 | 23.51 | 23.64 | 1,851,883 | -0.81(-3.31%) |
Apr 18, 2022 | 24.39 | 24.75 | 24.34 | 24.45 | 2,037,901 | +0.39(+1.62%) |
Apr 14, 2022 | 23.61 | 24.20 | 23.53 | 24.06 | 1,717,567 | +0.30(+1.26%) |
Apr 13, 2022 | 23.35 | 23.76 | 23.12 | 23.76 | 2,966,685 | +0.65(+2.81%) |
Apr 12, 2022 | 22.81 | 23.21 | 22.81 | 23.11 | 1,998,111 | +0.85(+3.82%) |
Apr 11, 2022 | 22.26 | 22.41 | 22.12 | 22.26 | 3,194,742 | -0.36(-1.59%) |
Apr 08, 2022 | 22.33 | 22.68 | 22.26 | 22.62 | 1,630,142 | +0.26(+1.16%) |
Apr 07, 2022 | 22.39 | 22.51 | 21.96 | 22.36 | 1,867,208 | -0.06(-0.27%) |
Apr 06, 2022 | 23.07 | 23.16 | 22.23 | 22.42 | 3,265,102 | -0.35(-1.54%) |
Apr 05, 2022 | 23.29 | 23.41 | 22.73 | 22.77 | 2,948,184 | -0.37(-1.60%) |
Apr 04, 2022 | 23.09 | 23.22 | 22.85 | 23.14 | 3,271,322 | +0.53(+2.34%) |
Apr 01, 2022 | 22.63 | 22.83 | 22.53 | 22.61 | 2,727,245 | -0.04(-0.18%) |
Mar 31, 2022 | 23.02 | 23.27 | 22.56 | 22.65 | 3,845,037 | -0.77(-3.29%) |
Mar 30, 2022 | 23.54 | 23.69 | 23.35 | 23.42 | 2,666,690 | +0.37(+1.61%) |
Mar 29, 2022 | 22.38 | 23.09 | 22.28 | 23.05 | 3,281,379 | +0.08(+0.35%) |
Mar 28, 2022 | 23.46 | 23.70 | 22.90 | 22.97 | 3,352,815 | -1.41(-5.78%) |
Mar 25, 2022 | 24.00 | 24.50 | 23.91 | 24.38 | 2,045,845 | +0.19(+0.79%) |
Mar 24, 2022 | 24.56 | 24.57 | 24.08 | 24.19 | 5,127,297 | -0.30(-1.22%) |
Mar 23, 2022 | 24.29 | 24.60 | 24.27 | 24.49 | 2,059,848 | +0.84(+3.55%) |
Mar 22, 2022 | 23.75 | 23.83 | 23.45 | 23.65 | 2,450,729 | -0.17(-0.71%) |
Mar 21, 2022 | 23.37 | 23.82 | 23.31 | 23.82 | 2,669,228 | +1.12(+4.93%) |
Mar 18, 2022 | 22.58 | 22.71 | 22.39 | 22.70 | 2,640,413 | +0.20(+0.89%) |
Mar 17, 2022 | 22.28 | 22.63 | 22.19 | 22.50 | 3,152,911 | +1.21(+5.68%) |
Mar 16, 2022 | 21.72 | 21.85 | 21.15 | 21.29 | 4,505,978 | -0.17(-0.79%) |
Mar 15, 2022 | 21.35 | 21.74 | 21.14 | 21.46 | 6,201,312 | -0.64(-2.90%) |
Mar 14, 2022 | 22.43 | 22.43 | 21.98 | 22.10 | 6,598,299 | -0.90(-3.91%) |
Mar 11, 2022 | 22.56 | 23.16 | 22.56 | 23.00 | 4,773,495 | +0.42(+1.86%) |
Mar 10, 2022 | 23.56 | 23.76 | 22.52 | 22.58 | 5,530,719 | -0.50(-2.17%) |
Mar 09, 2022 | 24.36 | 24.50 | 22.45 | 23.08 | 10,192,331 | -2.77(-10.72%) |
Mar 08, 2022 | 25.69 | 26.08 | 24.70 | 25.85 | 10,896,755 | +0.94(+3.77%) |
Mar 07, 2022 | 24.59 | 25.23 | 24.41 | 24.91 | 11,173,639 | +0.65(+2.68%) |
Mar 04, 2022 | 24.00 | 24.45 | 23.52 | 24.26 | 8,002,292 | +1.03(+4.43%) |
Mar 03, 2022 | 23.12 | 23.64 | 22.99 | 23.23 | 7,272,324 | +0.04(+0.17%) |
Mar 02, 2022 | 22.90 | 23.34 | 22.41 | 23.19 | 9,798,785 | +1.12(+5.07%) |
Mar 01, 2022 | 21.66 | 22.24 | 21.58 | 22.07 | 8,991,691 | +1.26(+6.05%) |
Feb 28, 2022 | 20.70 | 20.89 | 20.60 | 20.81 | 4,745,746 | +0.58(+2.87%) |
Feb 25, 2022 | 20.25 | 20.24 | 19.95 | 20.23 | 4,850,655 | -0.35(-1.70%) |
Feb 24, 2022 | 21.39 | 21.43 | 20.31 | 20.58 | 8,074,084 | +0.30(+1.48%) |
Feb 23, 2022 | 20.20 | 20.48 | 20.19 | 20.28 | 3,075,163 | +0.11(+0.55%) |
Feb 22, 2022 | 20.33 | 20.36 | 20.08 | 20.17 | 5,461,895 | +0.33(+1.66%) |
Feb 18, 2022 | 19.84 | 0 | +0.07(+0.35%) | |||
Feb 17, 2022 | 19.70 | 19.84 | 19.65 | 19.77 | 1,847,524 | +0.14(+0.71%) |
Feb 16, 2022 | 19.87 | 20.08 | 19.62 | 19.63 | 3,900,964 | -0.07(-0.36%) |
Feb 15, 2022 | 19.69 | 19.70 | 19.52 | 19.70 | 3,846,934 | -0.36(-1.79%) |
Feb 14, 2022 | 19.77 | 20.15 | 19.72 | 20.06 | 4,074,040 | +0.13(+0.65%) |
Feb 11, 2022 | 19.59 | 20.02 | 19.57 | 19.93 | 2,826,551 | +0.43(+2.21%) |
Feb 10, 2022 | 19.58 | 19.84 | 19.46 | 19.50 | 3,134,812 | -0.13(-0.66%) |
Feb 09, 2022 | 19.46 | 19.63 | 19.44 | 19.63 | 2,420,749 | +0.22(+1.13%) |
Feb 08, 2022 | 19.44 | 19.46 | 19.26 | 19.41 | 2,274,484 | -0.22(-1.12%) |
Feb 07, 2022 | 19.62 | 19.69 | 19.56 | 19.63 | 1,731,661 | -0.04(-0.20%) |
Feb 04, 2022 | 19.65 | 19.77 | 19.61 | 19.67 | 1,980,395 | +0.27(+1.39%) |
Feb 03, 2022 | 19.13 | 19.46 | 19.40 | 2,527,332 | +0.08(+0.41%) | |
Feb 02, 2022 | 19.36 | 19.38 | 19.16 | 19.32 | 3,594,266 | +0.06(+0.31%) |