Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.98 | 29.46 | 27.46 | 27.95 | 3,110,080 | -0.98(-3.39%) |
Apr 28, 2022 | 26.35 | 29.18 | 25.76 | 28.93 | 4,389,168 | +2.63(+9.98%) |
Apr 27, 2022 | 25.61 | 26.62 | 25.14 | 26.30 | 4,492,911 | +0.66(+2.59%) |
Apr 26, 2022 | 25.12 | 26.47 | 24.76 | 25.64 | 5,017,152 | +0.86(+3.45%) |
Apr 25, 2022 | 24.60 | 25.20 | 23.34 | 24.78 | 4,870,780 | -0.84(-3.27%) |
Apr 22, 2022 | 26.25 | 27.21 | 25.53 | 25.62 | 4,467,637 | -0.74(-2.81%) |
Apr 21, 2022 | 28.47 | 28.90 | 25.78 | 26.36 | 4,200,722 | -1.52(-5.45%) |
Apr 20, 2022 | 28.43 | 28.98 | 27.75 | 27.88 | 4,552,656 | -0.48(-1.70%) |
Apr 19, 2022 | 28.08 | 28.83 | 27.86 | 28.36 | 3,859,197 | -0.30(-1.04%) |
Apr 18, 2022 | 27.36 | 28.68 | 26.74 | 28.66 | 4,087,311 | +2.39(+9.08%) |
Apr 14, 2022 | 25.54 | 26.63 | 25.41 | 26.27 | 2,711,933 | +0.52(+2.02%) |
Apr 13, 2022 | 24.83 | 25.92 | 24.45 | 25.76 | 1,559,805 | +1.35(+5.52%) |
Apr 12, 2022 | 24.90 | 25.74 | 24.24 | 24.41 | 2,513,030 | +0.16(+0.67%) |
Apr 11, 2022 | 24.48 | 25.09 | 24.07 | 24.25 | 2,137,441 | -0.98(-3.89%) |
Apr 08, 2022 | 25.13 | 25.51 | 24.62 | 25.23 | 2,795,662 | +0.36(+1.43%) |
Apr 07, 2022 | 25.82 | 26.27 | 23.86 | 24.87 | 3,573,471 | -0.40(-1.60%) |
Apr 06, 2022 | 24.60 | 25.82 | 24.22 | 25.27 | 4,728,552 | +0.79(+3.22%) |
Apr 05, 2022 | 24.58 | 25.67 | 24.45 | 24.49 | 4,591,158 | +0.47(+1.96%) |
Apr 04, 2022 | 24.08 | 24.52 | 23.30 | 24.01 | 2,068,980 | +0.22(+0.93%) |
Apr 01, 2022 | 23.32 | 24.14 | 22.68 | 23.79 | 2,935,892 | +0.36(+1.52%) |
Mar 31, 2022 | 22.78 | 24.18 | 22.75 | 23.44 | 3,819,833 | +0.19(+0.83%) |
Mar 30, 2022 | 22.24 | 23.76 | 22.13 | 23.25 | 3,712,631 | +1.67(+7.76%) |
Mar 29, 2022 | 20.68 | 21.58 | 20.03 | 21.57 | 2,021,903 | +0.23(+1.08%) |
Mar 28, 2022 | 21.40 | 21.80 | 20.66 | 21.34 | 3,840,816 | -0.89(-4.02%) |
Mar 25, 2022 | 21.67 | 22.30 | 21.67 | 22.24 | 3,097,085 | +0.23(+1.05%) |
Mar 24, 2022 | 21.59 | 22.28 | 21.46 | 22.00 | 1,808,639 | +0.43(+2.01%) |
Mar 23, 2022 | 21.92 | 22.69 | 20.99 | 21.57 | 2,071,751 | +0.04(+0.18%) |
Mar 22, 2022 | 21.87 | 22.31 | 20.37 | 21.53 | 2,315,883 | -0.35(-1.58%) |
Mar 21, 2022 | 20.60 | 22.21 | 20.28 | 21.88 | 3,104,787 | +1.98(+9.96%) |
Mar 18, 2022 | 20.32 | 20.54 | 19.36 | 19.90 | 9,256,571 | -0.54(-2.63%) |
Mar 17, 2022 | 19.49 | 20.68 | 19.27 | 20.44 | 2,909,495 | +1.46(+7.70%) |
Mar 16, 2022 | 19.29 | 19.70 | 18.66 | 18.97 | 4,168,203 | -0.23(-1.20%) |
Mar 15, 2022 | 20.78 | 20.82 | 18.49 | 19.21 | 5,243,296 | -2.80(-12.72%) |
Mar 14, 2022 | 23.50 | 23.60 | 21.50 | 22.00 | 6,211,564 | -2.31(-9.49%) |
Mar 11, 2022 | 23.37 | 24.89 | 23.18 | 24.31 | 3,427,631 | +0.50(+2.10%) |
Mar 10, 2022 | 22.53 | 23.98 | 23.81 | 3,747,943 | +1.51(+6.77%) | |
Mar 09, 2022 | 21.33 | 23.25 | 20.57 | 22.30 | 5,734,168 | -0.34(-1.49%) |
Mar 08, 2022 | 20.34 | 24.77 | 20.01 | 22.64 | 10,665,815 | +3.56(+18.65%) |
Mar 07, 2022 | 19.55 | 20.50 | 18.80 | 19.08 | 5,335,088 | -0.36(-1.83%) |
Mar 04, 2022 | 16.54 | 19.49 | 16.46 | 19.44 | 5,788,150 | +2.77(+16.62%) |
Mar 03, 2022 | 16.33 | 17.11 | 16.02 | 16.67 | 2,661,996 | +0.25(+1.52%) |
Mar 02, 2022 | 16.19 | 16.78 | 15.93 | 16.42 | 3,184,060 | +0.69(+4.40%) |
Mar 01, 2022 | 16.28 | 17.04 | 15.46 | 15.72 | 5,135,575 | -0.26(-1.62%) |
Feb 28, 2022 | 16.35 | 16.75 | 15.53 | 15.98 | 3,740,663 | -0.45(-2.75%) |
Feb 25, 2022 | 16.85 | 17.20 | 16.29 | 16.44 | 2,782,862 | -0.43(-2.57%) |
Feb 24, 2022 | 16.67 | 17.18 | 16.13 | 16.87 | 3,826,309 | +0.17(+1.04%) |
Feb 23, 2022 | 17.31 | 17.52 | 16.58 | 16.70 | 2,301,967 | -0.52(-3.02%) |
Feb 22, 2022 | 17.88 | 18.07 | 17.07 | 17.21 | 4,495,162 | -0.11(-0.61%) |
Feb 18, 2022 | 17.32 | 0 | -0.19(-1.10%) | |||
Feb 17, 2022 | 17.79 | 18.00 | 17.26 | 17.51 | 1,437,468 | -0.23(-1.30%) |
Feb 16, 2022 | 18.75 | 19.16 | 17.55 | 17.74 | 2,240,217 | -0.60(-3.25%) |
Feb 15, 2022 | 18.08 | 18.75 | 17.79 | 18.34 | 2,254,613 | -0.47(-2.50%) |
Feb 14, 2022 | 18.40 | 18.93 | 17.93 | 18.81 | 4,576,346 | +0.19(+1.03%) |
Feb 11, 2022 | 18.50 | 18.97 | 17.96 | 18.62 | 4,379,879 | +0.49(+2.71%) |
Feb 10, 2022 | 18.86 | 19.25 | 17.72 | 18.13 | 5,163,875 | -0.93(-4.89%) |
Feb 09, 2022 | 18.73 | 19.38 | 18.49 | 19.06 | 3,518,882 | +0.41(+2.22%) |
Feb 08, 2022 | 18.56 | 18.82 | 18.20 | 18.65 | 3,374,025 | +0.07(+0.36%) |
Feb 07, 2022 | 17.33 | 18.86 | 17.16 | 18.58 | 2,996,679 | +0.99(+5.63%) |
Feb 04, 2022 | 17.09 | 17.91 | 16.96 | 17.59 | 2,630,929 | +0.71(+4.22%) |
Feb 03, 2022 | 17.03 | 16.88 | 2,220,170 | -0.18(-1.07%) | ||
Feb 02, 2022 | 16.79 | 17.13 | 16.56 | 17.06 | 2,166,766 | +0.23(+1.37%) |