Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.25 | 22.75 | 21.72 | 21.75 | 2,507,094 | -0.71(-3.16%) |
Apr 28, 2022 | 21.96 | 22.59 | 21.85 | 22.46 | 2,790,495 | +0.66(+3.03%) |
Apr 27, 2022 | 21.54 | 22.16 | 21.53 | 21.80 | 2,483,574 | +0.18(+0.83%) |
Apr 26, 2022 | 22.35 | 22.50 | 21.61 | 21.62 | 2,458,801 | -0.93(-4.12%) |
Apr 25, 2022 | 21.85 | 22.62 | 21.77 | 22.55 | 2,507,152 | +0.61(+2.78%) |
Apr 22, 2022 | 22.04 | 22.36 | 21.90 | 21.94 | 2,193,367 | -0.07(-0.32%) |
Apr 21, 2022 | 22.74 | 22.85 | 21.93 | 22.01 | 2,685,876 | -0.48(-2.13%) |
Apr 20, 2022 | 23.24 | 23.29 | 22.31 | 22.49 | 3,375,754 | -0.69(-2.98%) |
Apr 19, 2022 | 22.75 | 23.50 | 22.69 | 23.18 | 2,395,106 | +0.41(+1.80%) |
Apr 18, 2022 | 23.05 | 23.07 | 22.55 | 22.77 | 1,880,752 | -0.30(-1.30%) |
Apr 14, 2022 | 23.50 | 23.65 | 23.07 | 23.07 | 2,895,295 | -0.42(-1.79%) |
Apr 13, 2022 | 22.54 | 23.52 | 22.40 | 23.49 | 2,941,402 | +1.02(+4.54%) |
Apr 12, 2022 | 22.90 | 23.37 | 22.41 | 22.47 | 2,641,551 | -0.25(-1.10%) |
Apr 11, 2022 | 22.19 | 22.90 | 22.02 | 22.72 | 2,308,895 | +0.36(+1.61%) |
Apr 08, 2022 | 22.49 | 22.71 | 22.24 | 22.36 | 2,193,113 | -0.31(-1.37%) |
Apr 07, 2022 | 22.71 | 22.97 | 22.30 | 22.67 | 2,783,757 | -0.10(-0.44%) |
Apr 06, 2022 | 23.04 | 23.14 | 22.55 | 22.77 | 2,815,670 | -0.59(-2.53%) |
Apr 05, 2022 | 24.00 | 24.21 | 23.30 | 23.36 | 2,571,503 | -0.79(-3.27%) |
Apr 04, 2022 | 23.86 | 24.28 | 23.86 | 24.15 | 2,305,456 | +0.26(+1.09%) |
Apr 01, 2022 | 23.39 | 24.02 | 23.36 | 23.89 | 3,541,811 | +0.64(+2.75%) |
Mar 31, 2022 | 23.69 | 23.77 | 23.24 | 23.25 | 3,270,814 | -0.44(-1.86%) |
Mar 30, 2022 | 24.02 | 24.12 | 23.55 | 23.69 | 2,323,103 | -0.44(-1.82%) |
Mar 29, 2022 | 23.65 | 24.20 | 23.55 | 24.13 | 2,440,440 | +0.61(+2.59%) |
Mar 28, 2022 | 23.22 | 23.55 | 23.17 | 23.52 | 1,920,225 | +0.25(+1.07%) |
Mar 25, 2022 | 23.23 | 23.36 | 22.99 | 23.27 | 1,905,641 | +0.04(+0.17%) |
Mar 24, 2022 | 23.16 | 23.25 | 22.85 | 23.23 | 2,468,897 | +0.19(+0.82%) |
Mar 23, 2022 | 22.97 | 23.33 | 22.81 | 23.04 | 1,791,270 | -0.14(-0.60%) |
Mar 22, 2022 | 22.92 | 23.36 | 22.88 | 23.18 | 3,185,993 | +0.25(+1.09%) |
Mar 21, 2022 | 22.88 | 23.15 | 22.69 | 22.93 | 3,058,142 | -0.11(-0.48%) |
Mar 18, 2022 | 21.93 | 23.13 | 21.90 | 23.04 | 5,559,205 | +1.09(+4.97%) |
Mar 17, 2022 | 21.55 | 22.00 | 21.43 | 21.95 | 5,440,150 | +0.25(+1.15%) |
Mar 16, 2022 | 21.55 | 21.84 | 21.00 | 21.70 | 4,696,661 | +0.41(+1.93%) |
Mar 15, 2022 | 20.56 | 21.34 | 20.50 | 21.29 | 3,886,850 | +0.80(+3.90%) |
Mar 14, 2022 | 20.29 | 20.57 | 20.09 | 20.49 | 4,668,427 | +0.14(+0.69%) |
Mar 11, 2022 | 21.30 | 21.34 | 20.34 | 20.35 | 3,229,430 | -0.74(-3.51%) |
Mar 10, 2022 | 21.20 | 21.36 | 20.83 | 21.09 | 2,483,719 | -0.41(-1.91%) |
Mar 09, 2022 | 21.30 | 21.82 | 21.22 | 21.50 | 3,834,622 | +0.74(+3.56%) |
Mar 08, 2022 | 20.77 | 21.36 | 20.26 | 20.76 | 5,058,738 | +0.09(+0.44%) |
Mar 07, 2022 | 21.84 | 22.20 | 20.65 | 20.67 | 6,032,582 | -1.33(-6.05%) |
Mar 04, 2022 | 22.19 | 22.54 | 21.60 | 22.00 | 3,596,508 | -0.27(-1.21%) |
Mar 03, 2022 | 23.01 | 23.14 | 22.09 | 22.27 | 3,993,531 | -0.50(-2.20%) |
Mar 02, 2022 | 22.76 | 22.87 | 22.21 | 22.77 | 2,703,510 | +0.10(+0.44%) |
Mar 01, 2022 | 22.60 | 23.30 | 22.50 | 22.67 | 4,027,515 | -0.02(-0.09%) |
Feb 28, 2022 | 21.59 | 22.74 | 21.56 | 22.69 | 6,773,824 | +0.81(+3.70%) |
Feb 25, 2022 | 21.46 | 21.90 | 21.43 | 21.88 | 5,105,629 | +0.54(+2.53%) |
Feb 24, 2022 | 19.99 | 21.45 | 19.90 | 21.34 | 10,785,604 | +0.29(+1.38%) |
Feb 23, 2022 | 21.65 | 22.11 | 21.04 | 21.05 | 5,347,153 | -0.54(-2.50%) |
Feb 22, 2022 | 22.50 | 22.66 | 21.52 | 21.59 | 9,033,378 | -1.43(-6.21%) |
Feb 18, 2022 | 23.02 | 0 | -0.56(-2.37%) | |||
Feb 17, 2022 | 24.55 | 24.68 | 23.52 | 23.58 | 6,754,291 | -1.32(-5.30%) |
Feb 16, 2022 | 24.66 | 25.00 | 24.65 | 24.90 | 2,933,900 | -0.09(-0.36%) |
Feb 15, 2022 | 24.73 | 25.00 | 24.60 | 24.99 | 2,679,619 | +0.60(+2.46%) |
Feb 14, 2022 | 24.51 | 24.96 | 24.33 | 24.39 | 3,218,845 | -0.25(-1.01%) |
Feb 11, 2022 | 25.27 | 25.59 | 24.55 | 24.64 | 2,854,849 | -0.52(-2.07%) |
Feb 10, 2022 | 24.87 | 25.80 | 24.80 | 25.16 | 2,895,236 | -0.18(-0.71%) |
Feb 09, 2022 | 24.93 | 25.35 | 24.90 | 25.34 | 2,413,622 | +0.64(+2.59%) |
Feb 08, 2022 | 24.32 | 24.79 | 24.20 | 24.70 | 2,617,367 | +0.30(+1.23%) |
Feb 07, 2022 | 24.37 | 24.76 | 24.28 | 24.40 | 2,549,236 | +0.14(+0.58%) |
Feb 04, 2022 | 23.94 | 24.52 | 23.80 | 24.26 | 4,340,208 | +0.30(+1.25%) |
Feb 03, 2022 | 24.58 | 23.91 | 23.96 | 3,390,455 | -1.05(-4.20%) | |
Feb 02, 2022 | 25.32 | 25.53 | 24.80 | 25.01 | 3,513,827 | -0.28(-1.11%) |