Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.84 | 22.20 | 21.40 | 21.46 | 5,545,783 | -0.50(-2.28%) |
Apr 28, 2022 | 21.83 | 22.02 | 21.30 | 21.96 | 6,439,056 | +0.44(+2.04%) |
Apr 27, 2022 | 21.32 | 21.70 | 21.03 | 21.52 | 7,339,772 | +0.20(+0.94%) |
Apr 26, 2022 | 22.03 | 22.08 | 21.26 | 21.32 | 6,608,555 | -0.93(-4.18%) |
Apr 25, 2022 | 22.15 | 22.30 | 21.74 | 22.25 | 6,930,606 | -0.10(-0.45%) |
Apr 22, 2022 | 22.82 | 23.03 | 22.30 | 22.35 | 7,282,510 | -0.45(-1.97%) |
Apr 21, 2022 | 23.17 | 23.49 | 22.71 | 22.80 | 17,194,928 | +0.62(+2.80%) |
Apr 20, 2022 | 22.29 | 22.47 | 22.05 | 22.18 | 7,494,806 | +0.07(+0.32%) |
Apr 19, 2022 | 21.68 | 22.22 | 21.65 | 22.11 | 6,606,871 | +0.60(+2.79%) |
Apr 18, 2022 | 21.71 | 21.80 | 21.41 | 21.51 | 4,440,099 | -0.25(-1.15%) |
Apr 14, 2022 | 21.78 | 22.20 | 21.70 | 21.76 | 7,430,281 | +0.11(+0.51%) |
Apr 13, 2022 | 21.05 | 21.67 | 21.04 | 21.65 | 10,606,307 | +1.09(+5.30%) |
Apr 12, 2022 | 20.59 | 20.80 | 20.35 | 20.56 | 5,776,915 | +0.17(+0.83%) |
Apr 11, 2022 | 20.00 | 20.75 | 20.00 | 20.39 | 4,951,573 | +0.25(+1.24%) |
Apr 08, 2022 | 20.45 | 20.50 | 20.11 | 20.14 | 3,275,650 | -0.33(-1.61%) |
Apr 07, 2022 | 20.69 | 20.71 | 20.01 | 20.47 | 6,978,905 | -0.29(-1.40%) |
Apr 06, 2022 | 20.99 | 21.00 | 20.32 | 20.76 | 7,988,679 | -0.72(-3.35%) |
Apr 05, 2022 | 21.75 | 21.87 | 21.09 | 21.48 | 8,053,566 | -0.24(-1.10%) |
Apr 04, 2022 | 21.65 | 21.82 | 21.33 | 21.72 | 3,598,207 | -0.01(-0.05%) |
Apr 01, 2022 | 21.93 | 21.94 | 21.57 | 21.73 | 4,306,516 | -0.03(-0.14%) |
Mar 31, 2022 | 21.78 | 21.98 | 21.64 | 21.76 | 4,166,995 | +0.07(+0.32%) |
Mar 30, 2022 | 21.57 | 21.82 | 21.47 | 21.69 | 3,680,176 | -0.06(-0.28%) |
Mar 29, 2022 | 21.69 | 22.06 | 21.61 | 21.75 | 8,947,263 | +0.73(+3.47%) |
Mar 28, 2022 | 21.00 | 21.11 | 20.61 | 21.02 | 10,020,704 | +0.18(+0.86%) |
Mar 25, 2022 | 20.74 | 21.09 | 20.66 | 20.84 | 4,842,112 | +0.15(+0.72%) |
Mar 24, 2022 | 20.40 | 20.69 | 20.16 | 20.69 | 4,198,666 | +0.43(+2.12%) |
Mar 23, 2022 | 20.38 | 20.47 | 20.21 | 20.26 | 5,649,684 | -0.29(-1.41%) |
Mar 22, 2022 | 20.29 | 20.71 | 20.24 | 20.55 | 8,784,756 | +0.45(+2.24%) |
Mar 21, 2022 | 20.36 | 20.39 | 19.95 | 20.10 | 7,381,058 | -0.51(-2.47%) |
Mar 18, 2022 | 20.11 | 20.69 | 19.99 | 20.61 | 6,978,269 | +0.30(+1.48%) |
Mar 17, 2022 | 19.96 | 20.32 | 19.74 | 20.31 | 8,081,841 | -0.04(-0.20%) |
Mar 16, 2022 | 19.73 | 20.39 | 19.70 | 20.35 | 12,809,914 | +0.97(+5.01%) |
Mar 15, 2022 | 18.97 | 19.50 | 18.93 | 19.38 | 10,596,249 | +1.07(+5.84%) |
Mar 14, 2022 | 18.40 | 18.82 | 18.02 | 18.31 | 16,942,726 | +0.11(+0.60%) |
Mar 11, 2022 | 18.85 | 18.99 | 18.17 | 18.20 | 19,509,078 | -0.33(-1.78%) |
Mar 10, 2022 | 18.23 | 18.82 | 17.97 | 18.53 | 12,741,201 | -0.15(-0.80%) |
Mar 09, 2022 | 18.67 | 19.02 | 18.48 | 18.68 | 17,486,342 | +0.97(+5.48%) |
Mar 08, 2022 | 17.25 | 18.45 | 16.91 | 17.71 | 21,676,148 | +0.80(+4.73%) |
Mar 07, 2022 | 18.85 | 18.95 | 16.88 | 16.91 | 29,055,990 | -2.12(-11.14%) |
Mar 04, 2022 | 19.69 | 19.70 | 18.80 | 19.03 | 14,548,828 | -0.99(-4.95%) |
Mar 03, 2022 | 20.95 | 21.00 | 19.89 | 20.02 | 17,923,424 | -0.71(-3.42%) |
Mar 02, 2022 | 20.69 | 21.01 | 20.57 | 20.73 | 11,116,278 | +0.34(+1.67%) |
Mar 01, 2022 | 21.16 | 21.24 | 20.14 | 20.39 | 13,484,210 | -1.09(-5.07%) |
Feb 28, 2022 | 21.40 | 21.72 | 21.05 | 21.48 | 14,135,764 | -0.48(-2.19%) |
Feb 25, 2022 | 21.78 | 22.11 | 21.69 | 21.96 | 13,645,188 | +0.50(+2.33%) |
Feb 24, 2022 | 20.08 | 21.52 | 19.95 | 21.46 | 20,637,692 | +0.06(+0.28%) |
Feb 23, 2022 | 22.31 | 22.39 | 21.36 | 21.40 | 8,931,599 | -0.71(-3.21%) |
Feb 22, 2022 | 22.22 | 22.61 | 21.92 | 22.11 | 7,757,014 | -0.45(-1.99%) |
Feb 18, 2022 | 22.56 | 0 | -0.27(-1.18%) | |||
Feb 17, 2022 | 23.20 | 23.25 | 22.65 | 22.83 | 7,561,961 | -0.60(-2.56%) |
Feb 16, 2022 | 23.23 | 23.71 | 23.21 | 23.43 | 8,658,940 | +0.01(+0.04%) |
Feb 15, 2022 | 22.77 | 23.50 | 22.75 | 23.42 | 14,033,395 | +1.27(+5.73%) |
Feb 14, 2022 | 22.26 | 22.80 | 22.00 | 22.15 | 12,318,034 | -0.02(-0.09%) |
Feb 11, 2022 | 23.10 | 23.39 | 21.93 | 22.17 | 24,521,666 | -0.92(-3.98%) |
Feb 10, 2022 | 22.75 | 23.50 | 22.70 | 23.09 | 9,159,905 | -0.01(-0.04%) |
Feb 09, 2022 | 22.70 | 23.33 | 22.69 | 23.10 | 15,796,122 | +0.61(+2.71%) |
Feb 08, 2022 | 21.80 | 22.50 | 21.73 | 22.49 | 11,947,799 | +0.89(+4.12%) |
Feb 07, 2022 | 21.34 | 21.86 | 21.32 | 21.60 | 12,104,353 | +0.59(+2.81%) |
Feb 04, 2022 | 20.99 | 21.10 | 20.66 | 21.01 | 5,701,524 | -0.10(-0.47%) |
Feb 03, 2022 | 21.29 | 21.07 | 21.11 | 5,684,594 | -0.43(-2.00%) | |
Feb 02, 2022 | 21.69 | 21.76 | 21.20 | 21.54 | 5,694,094 | -0.11(-0.51%) |