Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.32 | 21.44 | 20.99 | 21.04 | 32,119,276 | -0.38(-1.77%) |
Apr 28, 2022 | 21.23 | 21.45 | 21.19 | 21.42 | 28,118,294 | -0.07(-0.33%) |
Apr 27, 2022 | 21.76 | 21.82 | 21.46 | 21.49 | 30,698,276 | -0.16(-0.74%) |
Apr 26, 2022 | 21.84 | 21.94 | 21.60 | 21.65 | 30,835,808 | -0.18(-0.82%) |
Apr 25, 2022 | 21.81 | 21.92 | 21.65 | 21.83 | 38,741,524 | -0.48(-2.15%) |
Apr 22, 2022 | 22.36 | 22.53 | 22.27 | 22.31 | 32,779,500 | -0.48(-2.11%) |
Apr 21, 2022 | 22.93 | 22.94 | 22.55 | 22.79 | 37,503,176 | -0.49(-2.10%) |
Apr 20, 2022 | 23.10 | 23.30 | 23.08 | 23.28 | 23,407,212 | +0.04(+0.17%) |
Apr 19, 2022 | 23.58 | 23.62 | 23.14 | 23.24 | 35,861,728 | -0.63(-2.64%) |
Apr 18, 2022 | 24.04 | 24.16 | 23.82 | 23.87 | 45,380,672 | +0.23(+0.97%) |
Apr 14, 2022 | 23.60 | 23.68 | 23.37 | 23.64 | 31,607,182 | -0.11(-0.46%) |
Apr 13, 2022 | 23.67 | 23.86 | 23.59 | 23.75 | 32,660,326 | +0.28(+1.19%) |
Apr 12, 2022 | 23.40 | 23.66 | 23.23 | 23.47 | 40,642,644 | +0.32(+1.38%) |
Apr 11, 2022 | 23.40 | 23.41 | 22.91 | 23.15 | 40,727,524 | +0.33(+1.45%) |
Apr 08, 2022 | 22.57 | 22.92 | 22.56 | 22.82 | 30,242,704 | +0.12(+0.53%) |
Apr 07, 2022 | 22.44 | 22.79 | 22.39 | 22.70 | 33,642,712 | +0.13(+0.58%) |
Apr 06, 2022 | 22.53 | 22.70 | 22.38 | 22.57 | 32,630,368 | +0.21(+0.94%) |
Apr 05, 2022 | 22.90 | 23.04 | 22.36 | 22.36 | 42,223,312 | -0.27(-1.19%) |
Apr 04, 2022 | 22.67 | 22.82 | 22.43 | 22.63 | 34,750,916 | -0.11(-0.48%) |
Apr 01, 2022 | 22.59 | 22.92 | 22.57 | 22.74 | 47,311,832 | -0.14(-0.61%) |
Mar 31, 2022 | 23.11 | 23.19 | 22.86 | 22.88 | 27,143,706 | -0.06(-0.26%) |
Mar 30, 2022 | 22.98 | 23.16 | 22.91 | 22.94 | 25,600,974 | +0.03(+0.13%) |
Mar 29, 2022 | 22.35 | 22.94 | 22.21 | 22.91 | 30,812,652 | -0.02(-0.09%) |
Mar 28, 2022 | 23.13 | 23.23 | 22.90 | 22.93 | 21,385,044 | -0.55(-2.34%) |
Mar 25, 2022 | 23.48 | 23.57 | 23.32 | 23.48 | 17,909,224 | -0.13(-0.55%) |
Mar 24, 2022 | 23.58 | 23.89 | 23.55 | 23.61 | 32,927,944 | +0.37(+1.59%) |
Mar 23, 2022 | 23.12 | 23.29 | 22.95 | 23.24 | 20,825,502 | +0.36(+1.57%) |
Mar 22, 2022 | 22.95 | 22.98 | 22.70 | 22.88 | 18,799,390 | -0.40(-1.72%) |
Mar 21, 2022 | 23.06 | 23.38 | 23.05 | 23.28 | 26,591,648 | +0.26(+1.13%) |
Mar 18, 2022 | 23.13 | 23.26 | 22.94 | 23.02 | 23,821,964 | -0.31(-1.33%) |
Mar 17, 2022 | 23.34 | 23.60 | 23.33 | 23.33 | 24,336,078 | +0.22(+0.95%) |
Mar 16, 2022 | 22.97 | 23.14 | 22.60 | 23.11 | 32,884,050 | +0.11(+0.48%) |
Mar 15, 2022 | 22.87 | 23.15 | 22.75 | 23.00 | 25,146,004 | -0.16(-0.69%) |
Mar 14, 2022 | 23.37 | 23.37 | 23.03 | 23.16 | 31,291,694 | -0.71(-2.97%) |
Mar 11, 2022 | 23.75 | 24.03 | 23.68 | 23.87 | 32,083,146 | -0.14(-0.58%) |
Mar 10, 2022 | 24.00 | 24.09 | 23.72 | 24.01 | 37,739,108 | +0.21(+0.88%) |
Mar 09, 2022 | 23.95 | 24.17 | 23.48 | 23.80 | 57,933,292 | -0.65(-2.66%) |
Mar 08, 2022 | 24.27 | 24.90 | 24.00 | 24.45 | 114,359,568 | +0.75(+3.16%) |
Mar 07, 2022 | 23.54 | 23.77 | 23.43 | 23.70 | 51,472,176 | +0.06(+0.25%) |
Mar 04, 2022 | 23.39 | 23.79 | 23.35 | 23.64 | 61,610,696 | +0.35(+1.50%) |
Mar 03, 2022 | 23.30 | 23.34 | 23.07 | 23.29 | 44,159,592 | -0.08(-0.34%) |
Mar 02, 2022 | 23.21 | 23.46 | 23.04 | 23.37 | 56,958,296 | -0.17(-0.72%) |
Mar 01, 2022 | 22.84 | 23.61 | 22.84 | 23.54 | 60,400,168 | +0.92(+4.07%) |
Feb 28, 2022 | 22.71 | 22.72 | 22.36 | 22.62 | 42,775,304 | +0.22(+0.98%) |
Feb 25, 2022 | 22.18 | 22.42 | 22.06 | 22.40 | 37,032,276 | +0.09(+0.40%) |
Feb 24, 2022 | 23.39 | 23.40 | 22.03 | 22.31 | 85,932,912 | -0.42(-1.85%) |
Feb 23, 2022 | 22.40 | 22.73 | 22.39 | 22.73 | 35,342,960 | +0.42(+1.88%) |
Feb 22, 2022 | 22.39 | 22.52 | 22.29 | 22.31 | 38,314,432 | +0.19(+0.86%) |
Feb 18, 2022 | 22.12 | 0 | +0.08(+0.36%) | |||
Feb 17, 2022 | 21.89 | 22.11 | 21.84 | 22.04 | 33,935,496 | +0.17(+0.78%) |
Feb 16, 2022 | 21.61 | 21.88 | 21.61 | 21.87 | 24,799,558 | +0.26(+1.20%) |
Feb 15, 2022 | 21.41 | 21.65 | 21.32 | 21.61 | 26,993,228 | -0.44(-2.00%) |
Feb 14, 2022 | 22.05 | 22.13 | 21.92 | 22.05 | 27,973,150 | +0.22(+1.01%) |
Feb 11, 2022 | 21.30 | 21.90 | 21.28 | 21.83 | 47,248,840 | +0.41(+1.91%) |
Feb 10, 2022 | 21.53 | 21.92 | 21.41 | 21.42 | 36,439,792 | -0.11(-0.51%) |
Feb 09, 2022 | 21.44 | 21.59 | 21.36 | 21.53 | 17,905,050 | +0.08(+0.37%) |
Feb 08, 2022 | 21.27 | 21.50 | 21.23 | 21.45 | 15,982,811 | +0.18(+0.85%) |
Feb 07, 2022 | 21.14 | 21.36 | 21.09 | 21.27 | 22,935,108 | +0.48(+2.31%) |
Feb 04, 2022 | 20.66 | 20.96 | 20.66 | 20.79 | 24,572,248 | +0.08(+0.39%) |
Feb 03, 2022 | 20.70 | 20.82 | 20.71 | 28,793,044 | -0.22(-1.05%) | |
Feb 02, 2022 | 20.96 | 21.09 | 20.77 | 20.93 | 19,797,548 | -0.01(-0.05%) |