Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.41 | 22.58 | 21.84 | 21.89 | 12,714,558 | -0.50(-2.23%) |
Apr 28, 2022 | 22.37 | 22.59 | 21.86 | 22.39 | 12,279,903 | +0.33(+1.49%) |
Apr 27, 2022 | 22.19 | 22.36 | 21.95 | 22.06 | 19,009,140 | -0.14(-0.65%) |
Apr 26, 2022 | 22.67 | 23.00 | 22.21 | 22.21 | 16,026,782 | -0.95(-4.10%) |
Apr 25, 2022 | 23.06 | 23.26 | 22.45 | 23.16 | 13,341,610 | -0.09(-0.38%) |
Apr 22, 2022 | 23.89 | 23.99 | 23.22 | 23.25 | 12,577,612 | -0.66(-2.77%) |
Apr 21, 2022 | 24.94 | 25.10 | 23.80 | 23.91 | 11,880,684 | -0.72(-2.91%) |
Apr 20, 2022 | 24.84 | 25.19 | 24.59 | 24.62 | 12,369,062 | +0.16(+0.64%) |
Apr 19, 2022 | 24.31 | 24.96 | 24.12 | 24.47 | 15,713,461 | +1.56(+6.82%) |
Apr 18, 2022 | 22.60 | 22.97 | 22.60 | 22.91 | 13,466,194 | +0.20(+0.88%) |
Apr 14, 2022 | 22.88 | 23.07 | 22.52 | 22.71 | 9,860,700 | -0.20(-0.87%) |
Apr 13, 2022 | 22.45 | 22.92 | 22.36 | 22.91 | 10,409,430 | +0.18(+0.81%) |
Apr 12, 2022 | 23.10 | 23.34 | 22.42 | 22.72 | 17,933,108 | -0.51(-2.20%) |
Apr 11, 2022 | 23.14 | 23.70 | 22.97 | 23.24 | 13,978,536 | -0.01(-0.02%) |
Apr 08, 2022 | 23.27 | 23.43 | 23.02 | 23.24 | 14,254,564 | +0.10(+0.43%) |
Apr 07, 2022 | 23.37 | 23.55 | 22.71 | 23.14 | 20,837,344 | -0.24(-1.02%) |
Apr 06, 2022 | 23.66 | 23.85 | 23.10 | 23.38 | 64,680,388 | -0.53(-2.23%) |
Apr 05, 2022 | 23.83 | 24.44 | 23.63 | 23.91 | 19,672,906 | -0.28(-1.17%) |
Apr 04, 2022 | 24.33 | 24.44 | 23.80 | 24.20 | 12,259,251 | -0.36(-1.45%) |
Apr 01, 2022 | 25.44 | 25.61 | 24.36 | 24.55 | 13,588,916 | -0.63(-2.51%) |
Mar 31, 2022 | 25.85 | 26.13 | 25.19 | 25.19 | 8,404,183 | -0.82(-3.14%) |
Mar 30, 2022 | 26.92 | 27.01 | 25.80 | 26.00 | 9,967,554 | -1.02(-3.78%) |
Mar 29, 2022 | 27.03 | 27.21 | 26.66 | 27.02 | 9,078,437 | +0.53(+1.99%) |
Mar 28, 2022 | 26.77 | 27.02 | 26.06 | 26.50 | 10,383,728 | -0.56(-2.07%) |
Mar 25, 2022 | 26.97 | 27.34 | 26.87 | 27.06 | 10,805,551 | +0.03(+0.12%) |
Mar 24, 2022 | 27.06 | 27.21 | 26.66 | 27.02 | 8,325,554 | +0.28(+1.06%) |
Mar 23, 2022 | 27.47 | 27.70 | 26.66 | 26.74 | 8,504,883 | -1.02(-3.66%) |
Mar 22, 2022 | 27.81 | 28.22 | 27.54 | 27.76 | 8,408,411 | +0.49(+1.79%) |
Mar 21, 2022 | 27.50 | 27.76 | 26.99 | 27.27 | 7,910,198 | -0.09(-0.35%) |
Mar 18, 2022 | 27.61 | 27.64 | 26.87 | 27.36 | 22,063,794 | -0.27(-0.98%) |
Mar 17, 2022 | 27.42 | 27.66 | 26.91 | 27.64 | 8,536,842 | -0.33(-1.19%) |
Mar 16, 2022 | 27.40 | 28.30 | 27.30 | 27.97 | 9,406,810 | +0.92(+3.39%) |
Mar 15, 2022 | 27.34 | 27.65 | 26.75 | 27.05 | 8,474,235 | -0.04(-0.16%) |
Mar 14, 2022 | 26.73 | 27.48 | 26.51 | 27.10 | 11,057,132 | +1.05(+4.03%) |
Mar 11, 2022 | 26.58 | 26.98 | 26.02 | 26.05 | 8,993,627 | -0.22(-0.85%) |
Mar 10, 2022 | 26.09 | 26.27 | 10,003,556 | -0.32(-1.19%) | ||
Mar 09, 2022 | 26.55 | 26.86 | 26.30 | 26.59 | 10,168,353 | +1.23(+4.87%) |
Mar 08, 2022 | 25.77 | 26.20 | 25.06 | 25.35 | 9,963,598 | +0.11(+0.44%) |
Mar 07, 2022 | 26.50 | 26.67 | 25.24 | 25.24 | 12,015,905 | -1.52(-5.69%) |
Mar 04, 2022 | 27.00 | 27.21 | 26.28 | 26.76 | 8,982,549 | -1.12(-4.02%) |
Mar 03, 2022 | 28.21 | 28.38 | 27.67 | 27.89 | 8,758,508 | -0.28(-1.01%) |
Mar 02, 2022 | 27.37 | 28.50 | 27.37 | 28.17 | 8,997,461 | +1.19(+4.41%) |
Mar 01, 2022 | 28.70 | 28.87 | 26.71 | 26.98 | 12,117,178 | -2.14(-7.36%) |
Feb 28, 2022 | 28.39 | 29.26 | 28.39 | 29.12 | 8,117,377 | -0.31(-1.06%) |
Feb 25, 2022 | 28.42 | 29.50 | 28.80 | 29.44 | 7,734,173 | +1.39(+4.95%) |
Feb 24, 2022 | 27.77 | 28.14 | 27.02 | 28.05 | 10,367,068 | -0.76(-2.64%) |
Feb 23, 2022 | 29.72 | 29.88 | 28.68 | 28.81 | 6,274,611 | -0.71(-2.41%) |
Feb 22, 2022 | 29.71 | 29.86 | 29.20 | 29.52 | 6,408,269 | -0.07(-0.23%) |
Feb 18, 2022 | 29.59 | 0 | +0.09(+0.30%) | |||
Feb 17, 2022 | 30.24 | 30.37 | 29.36 | 29.50 | 6,641,679 | -1.19(-3.87%) |
Feb 16, 2022 | 30.22 | 30.93 | 30.18 | 30.69 | 5,834,452 | +0.04(+0.15%) |
Feb 15, 2022 | 30.16 | 30.67 | 30.14 | 30.64 | 6,262,687 | +0.83(+2.78%) |
Feb 14, 2022 | 30.36 | 30.60 | 29.59 | 29.81 | 7,696,936 | -0.45(-1.49%) |
Feb 11, 2022 | 30.24 | 31.11 | 30.04 | 30.26 | 7,932,228 | -0.29(-0.96%) |
Feb 10, 2022 | 30.69 | 31.17 | 30.41 | 30.56 | 7,880,701 | -0.17(-0.56%) |
Feb 09, 2022 | 30.80 | 30.93 | 30.57 | 30.73 | 6,579,761 | -0.03(-0.11%) |
Feb 08, 2022 | 30.64 | 30.88 | 30.44 | 30.76 | 7,533,280 | +0.63(+2.10%) |
Feb 07, 2022 | 30.05 | 30.36 | 29.82 | 30.13 | 6,126,423 | +0.10(+0.33%) |
Feb 04, 2022 | 29.50 | 30.28 | 29.46 | 30.03 | 7,421,819 | +0.60(+2.04%) |
Feb 03, 2022 | 30.09 | 29.37 | 29.43 | 8,328,924 | -0.09(-0.32%) | |
Feb 02, 2022 | 29.39 | 29.66 | 29.12 | 29.52 | 10,522,158 | +0.11(+0.36%) |