Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.34 | 22.92 | 22.30 | 22.45 | 1,281,240 | +0.08(+0.35%) |
Apr 28, 2022 | 22.30 | 22.75 | 21.56 | 22.37 | 1,271,443 | +0.39(+1.79%) |
Apr 27, 2022 | 22.06 | 22.41 | 21.49 | 21.98 | 1,757,130 | -0.04(-0.16%) |
Apr 26, 2022 | 22.48 | 23.06 | 21.92 | 22.01 | 1,301,633 | -0.78(-3.41%) |
Apr 25, 2022 | 22.42 | 22.86 | 21.77 | 22.79 | 1,437,167 | +0.20(+0.89%) |
Apr 22, 2022 | 22.58 | 22.87 | 22.23 | 22.59 | 1,111,621 | -0.13(-0.58%) |
Apr 21, 2022 | 23.78 | 23.90 | 22.44 | 22.72 | 1,711,365 | -0.81(-3.45%) |
Apr 20, 2022 | 24.91 | 24.92 | 23.38 | 23.53 | 1,671,480 | -1.12(-4.54%) |
Apr 19, 2022 | 23.90 | 25.02 | 23.64 | 24.65 | 1,398,762 | +0.90(+3.79%) |
Apr 18, 2022 | 23.50 | 24.00 | 22.79 | 23.75 | 1,463,903 | +0.31(+1.34%) |
Apr 14, 2022 | 23.68 | 23.98 | 23.32 | 23.44 | 1,025,289 | -0.13(-0.56%) |
Apr 13, 2022 | 23.62 | 24.00 | 23.03 | 23.57 | 1,667,313 | -0.04(-0.19%) |
Apr 12, 2022 | 24.49 | 24.91 | 23.44 | 23.61 | 1,159,082 | -0.55(-2.28%) |
Apr 11, 2022 | 24.05 | 25.32 | 23.82 | 24.16 | 1,247,818 | +0.03(+0.14%) |
Apr 08, 2022 | 23.48 | 25.31 | 23.48 | 24.13 | 1,916,674 | +0.61(+2.60%) |
Apr 07, 2022 | 23.21 | 23.65 | 22.98 | 23.52 | 1,808,954 | +0.12(+0.52%) |
Apr 06, 2022 | 23.32 | 23.65 | 22.92 | 23.39 | 1,497,169 | -0.27(-1.15%) |
Apr 05, 2022 | 24.43 | 24.66 | 23.56 | 23.66 | 1,295,013 | -0.84(-3.42%) |
Apr 04, 2022 | 24.59 | 24.83 | 24.21 | 24.50 | 1,621,432 | +0.19(+0.79%) |
Apr 01, 2022 | 24.76 | 24.76 | 23.69 | 24.31 | 1,791,445 | -0.12(-0.50%) |
Mar 31, 2022 | 25.27 | 25.32 | 24.30 | 24.43 | 1,785,001 | -0.96(-3.79%) |
Mar 30, 2022 | 26.33 | 26.66 | 25.26 | 25.39 | 1,324,687 | -1.19(-4.47%) |
Mar 29, 2022 | 25.69 | 26.89 | 25.53 | 26.58 | 1,859,037 | +1.41(+5.59%) |
Mar 28, 2022 | 25.36 | 25.49 | 24.70 | 25.18 | 1,451,267 | -0.11(-0.45%) |
Mar 25, 2022 | 26.23 | 26.23 | 25.01 | 25.29 | 2,022,047 | -0.77(-2.95%) |
Mar 24, 2022 | 25.70 | 26.23 | 25.12 | 26.06 | 1,811,164 | +0.50(+1.95%) |
Mar 23, 2022 | 27.02 | 27.02 | 25.15 | 25.56 | 3,527,375 | -1.85(-6.76%) |
Mar 22, 2022 | 26.72 | 27.63 | 26.72 | 27.41 | 1,185,564 | +0.95(+3.60%) |
Mar 21, 2022 | 27.20 | 27.33 | 26.12 | 26.46 | 1,288,404 | -0.87(-3.20%) |
Mar 18, 2022 | 26.73 | 27.48 | 26.28 | 27.34 | 2,024,216 | +0.52(+1.92%) |
Mar 17, 2022 | 26.74 | 26.94 | 26.13 | 26.82 | 1,140,336 | -0.03(-0.10%) |
Mar 16, 2022 | 26.30 | 27.39 | 26.13 | 26.85 | 2,223,319 | +0.75(+2.88%) |
Mar 15, 2022 | 25.77 | 26.39 | 25.21 | 26.09 | 2,049,130 | +0.29(+1.12%) |
Mar 14, 2022 | 26.36 | 27.04 | 25.74 | 25.81 | 939,200 | -0.49(-1.86%) |
Mar 11, 2022 | 26.97 | 26.97 | 26.23 | 26.30 | 1,268,957 | -0.27(-1.00%) |
Mar 10, 2022 | 26.47 | 26.60 | 25.15 | 26.56 | 1,559,429 | +0.15(+0.55%) |
Mar 09, 2022 | 26.13 | 26.92 | 25.74 | 26.42 | 2,191,927 | +1.24(+4.93%) |
Mar 08, 2022 | 24.84 | 25.96 | 24.67 | 25.17 | 1,873,574 | +0.56(+2.26%) |
Mar 07, 2022 | 26.25 | 26.37 | 24.40 | 24.62 | 3,207,676 | -1.65(-6.29%) |
Mar 04, 2022 | 27.00 | 27.28 | 25.65 | 26.27 | 2,771,914 | -0.85(-3.13%) |
Mar 03, 2022 | 27.71 | 27.91 | 26.63 | 27.12 | 2,046,336 | -0.51(-1.86%) |
Mar 02, 2022 | 25.78 | 28.52 | 25.70 | 27.63 | 2,700,561 | +0.73(+2.71%) |
Mar 01, 2022 | 26.30 | 28.51 | 26.06 | 26.90 | 3,458,511 | +0.60(+2.28%) |
Feb 28, 2022 | 25.52 | 26.46 | 25.27 | 26.30 | 2,359,882 | +0.51(+1.99%) |
Feb 25, 2022 | 25.18 | 26.69 | 25.56 | 25.79 | 2,626,604 | +0.13(+0.50%) |
Feb 24, 2022 | 23.69 | 25.85 | 23.44 | 25.66 | 4,032,948 | +1.03(+4.17%) |
Feb 23, 2022 | 27.20 | 27.42 | 23.81 | 24.63 | 8,004,128 | -2.56(-9.42%) |
Feb 22, 2022 | 27.68 | 28.47 | 27.08 | 27.20 | 3,969,247 | -0.29(-1.06%) |
Feb 18, 2022 | 27.49 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.95 | 28.38 | 27.59 | 27.77 | 756,761 | -0.40(-1.43%) |
Feb 16, 2022 | 28.42 | 28.67 | 27.94 | 28.17 | 829,385 | -0.30(-1.05%) |
Feb 15, 2022 | 28.46 | 29.04 | 28.41 | 28.47 | 894,805 | +0.37(+1.31%) |
Feb 14, 2022 | 28.21 | 28.57 | 27.87 | 28.10 | 705,343 | -0.20(-0.70%) |
Feb 11, 2022 | 28.64 | 28.84 | 27.94 | 28.30 | 998,815 | -0.25(-0.87%) |
Feb 10, 2022 | 29.26 | 29.80 | 28.27 | 28.55 | 1,228,971 | -1.12(-3.78%) |
Feb 09, 2022 | 29.35 | 29.90 | 29.22 | 29.67 | 715,303 | +0.40(+1.38%) |
Feb 08, 2022 | 28.47 | 29.64 | 28.39 | 29.27 | 951,405 | +0.81(+2.86%) |
Feb 07, 2022 | 27.85 | 28.69 | 27.62 | 28.45 | 1,066,252 | +0.64(+2.31%) |
Feb 04, 2022 | 28.39 | 28.45 | 26.92 | 27.81 | 1,672,309 | -0.63(-2.20%) |
Feb 03, 2022 | 28.69 | 28.37 | 28.44 | 950,955 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.74 | 29.77 | 28.40 | 29.13 | 1,283,750 | -0.32(-1.08%) |