Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.33 | 23.64 | 22.80 | 22.83 | 2,059,978 | -0.30(-1.31%) |
Apr 28, 2022 | 22.48 | 23.23 | 22.32 | 23.14 | 2,154,687 | +0.66(+2.95%) |
Apr 27, 2022 | 22.78 | 23.07 | 22.42 | 22.47 | 1,800,466 | -0.29(-1.26%) |
Apr 26, 2022 | 23.64 | 23.80 | 22.67 | 22.76 | 2,341,386 | -0.75(-3.18%) |
Apr 25, 2022 | 23.42 | 23.84 | 22.58 | 23.51 | 3,537,138 | -0.87(-3.56%) |
Apr 22, 2022 | 24.68 | 25.06 | 24.14 | 24.37 | 2,068,136 | -0.79(-3.15%) |
Apr 21, 2022 | 26.65 | 26.65 | 24.83 | 25.17 | 3,308,018 | -1.71(-6.35%) |
Apr 20, 2022 | 26.29 | 26.91 | 26.26 | 26.87 | 1,659,770 | +0.49(+1.85%) |
Apr 19, 2022 | 26.73 | 27.07 | 26.24 | 26.38 | 2,329,042 | -0.96(-3.51%) |
Apr 18, 2022 | 27.84 | 28.17 | 27.29 | 27.34 | 2,472,398 | -0.17(-0.60%) |
Apr 14, 2022 | 27.52 | 27.81 | 27.11 | 27.51 | 2,080,531 | -0.10(-0.37%) |
Apr 13, 2022 | 27.15 | 27.73 | 27.04 | 27.61 | 2,282,169 | +0.77(+2.85%) |
Apr 12, 2022 | 26.84 | 27.42 | 26.54 | 26.84 | 2,958,401 | +0.27(+1.01%) |
Apr 11, 2022 | 26.80 | 27.09 | 26.17 | 26.58 | 2,850,207 | +0.22(+0.84%) |
Apr 08, 2022 | 25.66 | 26.53 | 25.55 | 26.36 | 2,776,165 | +0.86(+3.36%) |
Apr 07, 2022 | 25.29 | 25.70 | 24.92 | 25.50 | 1,770,147 | +0.35(+1.39%) |
Apr 06, 2022 | 25.18 | 25.46 | 24.79 | 25.15 | 1,562,624 | -0.05(-0.18%) |
Apr 05, 2022 | 26.00 | 26.43 | 25.02 | 25.19 | 1,844,297 | -0.64(-2.46%) |
Apr 04, 2022 | 26.21 | 26.45 | 25.57 | 25.83 | 1,758,789 | -0.08(-0.32%) |
Apr 01, 2022 | 24.99 | 25.97 | 24.99 | 25.91 | 2,251,201 | +0.75(+2.97%) |
Mar 31, 2022 | 25.41 | 25.76 | 25.13 | 25.17 | 1,841,611 | -0.21(-0.84%) |
Mar 30, 2022 | 25.44 | 25.84 | 25.20 | 25.38 | 1,849,731 | +0.18(+0.73%) |
Mar 29, 2022 | 24.17 | 25.23 | 24.00 | 25.19 | 2,715,271 | +0.47(+1.90%) |
Mar 28, 2022 | 25.63 | 25.73 | 24.59 | 24.72 | 3,217,748 | -1.34(-5.13%) |
Mar 25, 2022 | 25.81 | 26.17 | 25.75 | 26.06 | 2,574,836 | -0.03(-0.11%) |
Mar 24, 2022 | 25.94 | 26.87 | 25.75 | 26.09 | 3,143,401 | +0.41(+1.62%) |
Mar 23, 2022 | 25.61 | 25.89 | 25.22 | 25.67 | 1,910,786 | +0.26(+1.02%) |
Mar 22, 2022 | 25.66 | 25.67 | 25.06 | 25.41 | 2,103,442 | -0.29(-1.11%) |
Mar 21, 2022 | 25.68 | 26.23 | 25.49 | 25.70 | 2,426,225 | +0.19(+0.76%) |
Mar 18, 2022 | 25.22 | 25.65 | 24.75 | 25.51 | 4,761,259 | +0.06(+0.22%) |
Mar 17, 2022 | 25.36 | 26.20 | 25.29 | 25.45 | 2,982,463 | +0.60(+2.41%) |
Mar 16, 2022 | 24.35 | 24.87 | 23.94 | 24.85 | 2,969,990 | +0.37(+1.51%) |
Mar 15, 2022 | 23.13 | 24.71 | 23.06 | 24.48 | 3,187,957 | +0.53(+2.19%) |
Mar 14, 2022 | 24.41 | 24.62 | 23.66 | 23.96 | 3,798,511 | -1.25(-4.97%) |
Mar 11, 2022 | 24.89 | 25.52 | 24.65 | 25.21 | 2,663,456 | -0.29(-1.12%) |
Mar 10, 2022 | 24.85 | 25.72 | 24.85 | 25.50 | 3,572,191 | +0.71(+2.86%) |
Mar 09, 2022 | 23.80 | 25.07 | 23.56 | 24.79 | 3,606,503 | -0.30(-1.18%) |
Mar 08, 2022 | 25.17 | 26.69 | 24.63 | 25.08 | 8,661,233 | +0.52(+2.10%) |
Mar 07, 2022 | 24.38 | 25.27 | 23.99 | 24.57 | 4,454,342 | +0.06(+0.26%) |
Mar 04, 2022 | 23.77 | 24.66 | 23.56 | 24.50 | 4,174,738 | +0.98(+4.15%) |
Mar 03, 2022 | 23.46 | 23.75 | 23.12 | 23.53 | 2,251,770 | +0.07(+0.31%) |
Mar 02, 2022 | 23.17 | 23.53 | 22.99 | 23.45 | 2,571,509 | -0.17(-0.70%) |
Mar 01, 2022 | 21.83 | 23.75 | 21.82 | 23.62 | 4,214,045 | +1.94(+8.93%) |
Feb 28, 2022 | 21.67 | 22.06 | 21.44 | 21.68 | 3,631,967 | +0.31(+1.46%) |
Feb 25, 2022 | 21.15 | 21.54 | 20.91 | 21.37 | 4,253,074 | -0.17(-0.81%) |
Feb 24, 2022 | 22.80 | 23.11 | 21.18 | 21.54 | 5,104,873 | -0.80(-3.57%) |
Feb 23, 2022 | 21.52 | 22.63 | 21.51 | 22.34 | 3,221,158 | +0.79(+3.66%) |
Feb 22, 2022 | 22.12 | 22.31 | 21.44 | 21.55 | 2,805,322 | -0.39(-1.80%) |
Feb 18, 2022 | 21.95 | 0 | -0.62(-2.76%) | |||
Feb 17, 2022 | 22.63 | 22.75 | 22.30 | 22.57 | 3,123,115 | +0.26(+1.15%) |
Feb 16, 2022 | 22.05 | 22.46 | 21.97 | 22.31 | 2,505,640 | +0.39(+1.80%) |
Feb 15, 2022 | 21.41 | 21.97 | 21.03 | 21.92 | 2,309,582 | -0.06(-0.29%) |
Feb 14, 2022 | 22.09 | 22.20 | 21.77 | 21.98 | 2,797,209 | +0.11(+0.50%) |
Feb 11, 2022 | 20.75 | 22.12 | 20.63 | 21.87 | 2,915,494 | +1.24(+6.00%) |
Feb 10, 2022 | 21.00 | 21.68 | 20.51 | 20.64 | 2,483,736 | -0.48(-2.26%) |
Feb 09, 2022 | 21.19 | 21.49 | 21.03 | 21.11 | 1,759,316 | -0.06(-0.30%) |
Feb 08, 2022 | 20.71 | 21.19 | 20.51 | 21.18 | 2,522,330 | +0.44(+2.12%) |
Feb 07, 2022 | 19.83 | 20.81 | 19.75 | 20.74 | 2,796,736 | +1.17(+6.00%) |
Feb 04, 2022 | 19.34 | 19.79 | 19.30 | 19.56 | 1,646,125 | +0.09(+0.47%) |
Feb 03, 2022 | 19.78 | 19.86 | 19.47 | 2,683,268 | -0.48(-2.39%) | |
Feb 02, 2022 | 20.37 | 20.69 | 19.92 | 19.95 | 2,563,678 | -0.50(-2.42%) |