Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.36 | 22.77 | 21.82 | 21.94 | 1,837,825 | -0.68(-3.01%) |
Apr 28, 2022 | 22.82 | 23.06 | 22.00 | 22.62 | 1,585,379 | +0.19(+0.85%) |
Apr 27, 2022 | 21.77 | 22.56 | 21.77 | 22.43 | 1,955,270 | +0.79(+3.65%) |
Apr 26, 2022 | 23.04 | 23.34 | 21.60 | 21.64 | 3,541,946 | -1.76(-7.52%) |
Apr 25, 2022 | 22.42 | 23.64 | 22.19 | 23.40 | 2,080,926 | +0.74(+3.27%) |
Apr 22, 2022 | 23.05 | 23.05 | 22.38 | 22.66 | 1,232,220 | -0.36(-1.56%) |
Apr 21, 2022 | 24.20 | 24.39 | 22.84 | 23.02 | 1,487,401 | -0.60(-2.54%) |
Apr 20, 2022 | 23.34 | 23.76 | 23.02 | 23.62 | 1,960,654 | +0.55(+2.38%) |
Apr 19, 2022 | 22.21 | 23.22 | 22.12 | 23.07 | 1,708,882 | +0.88(+3.97%) |
Apr 18, 2022 | 22.16 | 22.30 | 21.67 | 22.19 | 2,421,533 | -0.11(-0.49%) |
Apr 14, 2022 | 22.95 | 23.19 | 22.17 | 22.30 | 1,326,255 | -0.57(-2.49%) |
Apr 13, 2022 | 21.85 | 23.11 | 21.64 | 22.87 | 2,118,301 | +1.04(+4.76%) |
Apr 12, 2022 | 22.52 | 23.13 | 21.76 | 21.83 | 1,719,831 | -0.37(-1.67%) |
Apr 11, 2022 | 22.08 | 22.59 | 21.87 | 22.20 | 1,619,100 | -0.22(-0.98%) |
Apr 08, 2022 | 22.27 | 22.84 | 21.96 | 22.42 | 1,672,595 | +0.23(+1.04%) |
Apr 07, 2022 | 22.52 | 22.86 | 21.61 | 22.19 | 2,845,828 | -0.22(-0.98%) |
Apr 06, 2022 | 22.65 | 22.72 | 21.75 | 22.41 | 1,663,552 | -0.70(-3.03%) |
Apr 05, 2022 | 23.80 | 23.89 | 22.82 | 23.11 | 1,941,408 | -0.71(-2.98%) |
Apr 04, 2022 | 23.71 | 24.18 | 23.52 | 23.82 | 1,166,102 | +0.37(+1.58%) |
Apr 01, 2022 | 23.50 | 23.69 | 23.16 | 23.45 | 1,390,958 | +0.03(+0.13%) |
Mar 31, 2022 | 24.11 | 24.25 | 23.41 | 23.42 | 1,457,968 | -0.83(-3.42%) |
Mar 30, 2022 | 24.98 | 24.98 | 24.12 | 24.25 | 1,089,411 | -0.81(-3.23%) |
Mar 29, 2022 | 24.07 | 25.41 | 23.88 | 25.06 | 1,838,365 | +1.49(+6.32%) |
Mar 28, 2022 | 23.55 | 23.73 | 23.11 | 23.57 | 997,905 | +0.07(+0.30%) |
Mar 25, 2022 | 23.57 | 23.72 | 23.10 | 23.50 | 739,883 | +0.02(+0.09%) |
Mar 24, 2022 | 24.09 | 24.21 | 23.16 | 23.48 | 1,276,290 | -0.67(-2.77%) |
Mar 23, 2022 | 24.35 | 24.83 | 23.92 | 24.15 | 1,734,596 | -0.24(-0.98%) |
Mar 22, 2022 | 24.03 | 24.55 | 24.03 | 24.39 | 1,130,640 | +0.51(+2.14%) |
Mar 21, 2022 | 24.26 | 24.43 | 23.45 | 23.88 | 920,437 | -0.53(-2.17%) |
Mar 18, 2022 | 24.05 | 24.53 | 23.63 | 24.41 | 1,838,617 | +0.16(+0.66%) |
Mar 17, 2022 | 23.71 | 24.37 | 23.64 | 24.25 | 1,550,710 | +0.27(+1.13%) |
Mar 16, 2022 | 22.99 | 24.03 | 22.78 | 23.98 | 2,419,823 | +2.16(+9.90%) |
Mar 15, 2022 | 21.90 | 22.22 | 21.38 | 21.82 | 1,800,047 | +0.13(+0.60%) |
Mar 14, 2022 | 22.58 | 22.58 | 21.41 | 21.69 | 1,435,941 | -0.90(-3.98%) |
Mar 11, 2022 | 22.95 | 23.07 | 22.51 | 22.59 | 1,073,407 | -0.27(-1.18%) |
Mar 10, 2022 | 22.58 | 23.04 | 22.42 | 22.86 | 1,391,640 | -0.29(-1.25%) |
Mar 09, 2022 | 22.25 | 23.43 | 22.25 | 23.15 | 1,810,217 | +1.51(+6.98%) |
Mar 08, 2022 | 20.85 | 22.08 | 20.45 | 21.64 | 2,237,472 | +0.87(+4.19%) |
Mar 07, 2022 | 23.00 | 23.04 | 20.53 | 20.77 | 3,048,851 | -2.15(-9.38%) |
Mar 04, 2022 | 23.58 | 23.71 | 22.70 | 22.92 | 1,768,357 | -0.87(-3.66%) |
Mar 03, 2022 | 24.95 | 25.00 | 23.53 | 23.79 | 1,662,946 | -0.92(-3.72%) |
Mar 02, 2022 | 24.55 | 24.99 | 24.26 | 24.71 | 2,222,498 | +0.49(+2.02%) |
Mar 01, 2022 | 24.68 | 24.76 | 23.98 | 24.22 | 1,800,421 | -0.52(-2.10%) |
Feb 28, 2022 | 23.60 | 24.81 | 23.60 | 24.74 | 2,101,254 | +0.75(+3.13%) |
Feb 25, 2022 | 23.46 | 24.02 | 23.46 | 23.99 | 1,194,790 | +0.51(+2.17%) |
Feb 24, 2022 | 21.50 | 23.54 | 21.20 | 23.48 | 1,657,038 | +1.20(+5.39%) |
Feb 23, 2022 | 23.08 | 23.13 | 22.09 | 22.28 | 1,673,594 | -0.47(-2.07%) |
Feb 22, 2022 | 23.23 | 23.57 | 22.46 | 22.75 | 2,107,104 | -0.63(-2.69%) |
Feb 18, 2022 | 23.38 | 0 | -0.03(-0.13%) | |||
Feb 17, 2022 | 24.54 | 24.67 | 23.33 | 23.41 | 1,361,386 | -1.34(-5.41%) |
Feb 16, 2022 | 24.86 | 25.06 | 24.55 | 24.75 | 1,315,088 | -0.18(-0.72%) |
Feb 15, 2022 | 23.84 | 25.06 | 23.82 | 24.93 | 2,554,306 | +1.33(+5.64%) |
Feb 14, 2022 | 23.70 | 24.32 | 23.24 | 23.60 | 3,298,418 | +0.68(+2.97%) |
Feb 11, 2022 | 23.78 | 25.34 | 22.78 | 22.92 | 6,411,540 | -2.41(-9.51%) |
Feb 10, 2022 | 24.71 | 26.25 | 24.69 | 25.33 | 3,356,596 | -0.02(-0.08%) |
Feb 09, 2022 | 24.88 | 25.37 | 24.82 | 25.35 | 1,826,197 | +0.83(+3.38%) |
Feb 08, 2022 | 23.84 | 24.59 | 23.71 | 24.52 | 1,230,406 | +0.51(+2.12%) |
Feb 07, 2022 | 23.66 | 24.38 | 23.63 | 24.01 | 2,143,364 | +0.41(+1.74%) |
Feb 04, 2022 | 23.68 | 23.77 | 23.22 | 23.60 | 1,685,980 | -0.20(-0.84%) |
Feb 03, 2022 | 23.51 | 24.22 | 23.80 | 1,836,835 | -0.27(-1.12%) | |
Feb 02, 2022 | 24.22 | 24.48 | 23.80 | 24.07 | 2,045,987 | -0.10(-0.41%) |