Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.71 | 23.90 | 22.35 | 22.41 | 10,956,447 | -1.45(-6.06%) |
Apr 28, 2022 | 23.21 | 23.94 | 22.70 | 23.86 | 10,897,506 | +1.00(+4.38%) |
Apr 27, 2022 | 22.72 | 23.32 | 22.59 | 22.86 | 14,637,606 | +0.30(+1.32%) |
Apr 26, 2022 | 22.81 | 23.12 | 22.50 | 22.56 | 13,198,923 | -0.63(-2.72%) |
Apr 25, 2022 | 22.26 | 23.42 | 21.88 | 23.19 | 14,596,896 | +0.69(+3.05%) |
Apr 22, 2022 | 23.08 | 23.44 | 22.49 | 22.51 | 13,973,498 | -1.38(-5.78%) |
Apr 21, 2022 | 25.04 | 25.20 | 23.72 | 23.89 | 11,727,616 | -0.63(-2.57%) |
Apr 20, 2022 | 25.07 | 25.32 | 24.48 | 24.52 | 10,131,221 | -0.34(-1.38%) |
Apr 19, 2022 | 23.87 | 25.14 | 23.85 | 24.86 | 11,940,050 | +1.08(+4.52%) |
Apr 18, 2022 | 23.79 | 24.19 | 23.24 | 23.79 | 13,711,026 | -0.14(-0.58%) |
Apr 14, 2022 | 24.04 | 24.78 | 23.88 | 23.92 | 12,933,317 | -0.02(-0.08%) |
Apr 13, 2022 | 22.86 | 24.04 | 22.76 | 23.94 | 11,729,661 | +1.00(+4.37%) |
Apr 12, 2022 | 23.12 | 23.75 | 22.91 | 22.94 | 14,075,624 | +0.25(+1.10%) |
Apr 11, 2022 | 22.15 | 23.42 | 22.11 | 22.69 | 14,996,615 | +0.69(+3.12%) |
Apr 08, 2022 | 21.49 | 22.19 | 21.10 | 22.00 | 13,213,496 | +0.53(+2.46%) |
Apr 07, 2022 | 22.01 | 22.03 | 20.74 | 21.48 | 20,964,596 | -0.71(-3.22%) |
Apr 06, 2022 | 22.57 | 22.63 | 21.88 | 22.19 | 12,545,670 | -0.70(-3.08%) |
Apr 05, 2022 | 23.12 | 23.69 | 22.79 | 22.90 | 15,903,607 | +0.11(+0.49%) |
Apr 04, 2022 | 22.53 | 23.24 | 22.37 | 22.78 | 11,556,843 | +0.31(+1.36%) |
Apr 01, 2022 | 22.72 | 22.95 | 22.03 | 22.48 | 17,614,338 | -0.11(-0.49%) |
Mar 31, 2022 | 23.69 | 23.70 | 22.48 | 22.59 | 16,291,661 | -1.12(-4.73%) |
Mar 30, 2022 | 24.44 | 24.67 | 23.61 | 23.71 | 10,677,661 | -0.96(-3.87%) |
Mar 29, 2022 | 24.14 | 24.73 | 23.73 | 24.67 | 13,001,633 | +0.95(+3.99%) |
Mar 28, 2022 | 23.92 | 24.01 | 23.16 | 23.72 | 14,705,590 | -0.57(-2.33%) |
Mar 25, 2022 | 24.48 | 25.01 | 24.11 | 24.29 | 8,832,957 | -0.15(-0.61%) |
Mar 24, 2022 | 23.79 | 24.72 | 23.66 | 24.43 | 8,991,971 | +0.57(+2.41%) |
Mar 23, 2022 | 24.69 | 24.77 | 23.82 | 23.86 | 10,975,034 | -1.09(-4.35%) |
Mar 22, 2022 | 25.27 | 26.02 | 24.85 | 24.94 | 10,159,713 | +0.11(+0.45%) |
Mar 21, 2022 | 25.59 | 25.85 | 24.53 | 24.83 | 11,001,207 | -0.80(-3.11%) |
Mar 18, 2022 | 25.18 | 25.66 | 24.72 | 25.63 | 17,636,284 | +0.27(+1.06%) |
Mar 17, 2022 | 24.81 | 25.53 | 24.62 | 25.36 | 11,642,884 | +0.52(+2.09%) |
Mar 16, 2022 | 23.38 | 25.16 | 23.28 | 24.84 | 19,310,008 | +1.79(+7.76%) |
Mar 15, 2022 | 22.00 | 23.08 | 21.98 | 23.05 | 12,460,545 | +0.99(+4.50%) |
Mar 14, 2022 | 21.75 | 22.44 | 21.62 | 22.06 | 11,848,834 | +0.29(+1.31%) |
Mar 11, 2022 | 23.03 | 23.22 | 21.74 | 21.78 | 13,636,099 | -1.03(-4.52%) |
Mar 10, 2022 | 22.13 | 22.86 | 22.81 | 14,064,053 | +0.55(+2.48%) | |
Mar 09, 2022 | 22.11 | 22.67 | 21.83 | 22.25 | 12,800,580 | +0.92(+4.32%) |
Mar 08, 2022 | 19.93 | 22.07 | 19.81 | 21.33 | 16,539,125 | +1.60(+8.12%) |
Mar 07, 2022 | 22.72 | 22.83 | 19.71 | 19.73 | 24,395,818 | -3.11(-13.63%) |
Mar 04, 2022 | 23.60 | 23.71 | 22.47 | 22.84 | 13,067,773 | -1.13(-4.73%) |
Mar 03, 2022 | 24.10 | 24.15 | 23.23 | 23.98 | 11,373,967 | -0.15(-0.61%) |
Mar 02, 2022 | 22.83 | 24.34 | 22.62 | 24.12 | 13,922,893 | +1.53(+6.77%) |
Mar 01, 2022 | 23.94 | 24.31 | 22.40 | 22.60 | 12,079,566 | -1.28(-5.36%) |
Feb 28, 2022 | 23.90 | 24.13 | 23.24 | 23.88 | 13,855,810 | -0.41(-1.67%) |
Feb 25, 2022 | 23.17 | 24.33 | 23.53 | 24.28 | 16,949,602 | +1.11(+4.81%) |
Feb 24, 2022 | 20.96 | 23.29 | 20.66 | 23.17 | 22,583,338 | +1.85(+8.69%) |
Feb 23, 2022 | 22.23 | 22.38 | 21.14 | 21.31 | 23,546,746 | -1.18(-5.24%) |
Feb 22, 2022 | 24.33 | 25.98 | 22.27 | 22.49 | 56,324,376 | -1.18(-4.98%) |
Feb 18, 2022 | 23.67 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.75 | 24.41 | 23.05 | 23.21 | 13,858,418 | -0.84(-3.49%) |
Feb 16, 2022 | 24.48 | 24.82 | 23.40 | 24.05 | 23,706,578 | +0.63(+2.67%) |
Feb 15, 2022 | 22.78 | 23.47 | 22.78 | 23.42 | 8,719,215 | +0.88(+3.88%) |
Feb 14, 2022 | 23.50 | 23.58 | 22.38 | 22.55 | 10,689,417 | -0.90(-3.85%) |
Feb 11, 2022 | 24.44 | 24.59 | 23.32 | 23.45 | 9,632,812 | -1.04(-4.25%) |
Feb 10, 2022 | 24.77 | 25.49 | 24.29 | 24.49 | 9,790,865 | -0.47(-1.88%) |
Feb 09, 2022 | 24.47 | 25.08 | 24.23 | 24.96 | 10,144,963 | +0.70(+2.89%) |
Feb 08, 2022 | 23.90 | 24.85 | 23.59 | 24.26 | 11,120,550 | +0.70(+2.97%) |
Feb 07, 2022 | 23.40 | 23.90 | 23.10 | 23.56 | 9,198,990 | +0.22(+0.95%) |
Feb 04, 2022 | 23.15 | 23.60 | 22.75 | 23.34 | 10,327,774 | +0.25(+1.08%) |
Feb 03, 2022 | 23.07 | 22.96 | 23.09 | 9,989,887 | -0.20(-0.87%) | |
Feb 02, 2022 | 24.13 | 24.19 | 22.73 | 23.30 | 12,087,557 | -0.84(-3.47%) |