Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.79 | 18.98 | 18.21 | 18.30 | 1,789,107 | -0.61(-3.20%) |
Apr 28, 2022 | 18.71 | 18.97 | 18.46 | 18.90 | 1,642,832 | +0.37(+1.98%) |
Apr 27, 2022 | 18.62 | 18.80 | 18.43 | 18.54 | 1,765,665 | -0.06(-0.35%) |
Apr 26, 2022 | 19.06 | 19.32 | 18.60 | 18.60 | 1,841,070 | -0.80(-4.11%) |
Apr 25, 2022 | 19.12 | 19.47 | 18.74 | 19.40 | 2,006,827 | +0.06(+0.33%) |
Apr 22, 2022 | 19.84 | 19.96 | 19.29 | 19.33 | 2,353,323 | -0.72(-3.61%) |
Apr 21, 2022 | 20.76 | 20.80 | 19.96 | 20.06 | 2,401,388 | -0.50(-2.41%) |
Apr 20, 2022 | 20.68 | 20.81 | 20.52 | 20.55 | 1,038,104 | +0.10(+0.49%) |
Apr 19, 2022 | 19.77 | 20.49 | 19.72 | 20.45 | 1,542,553 | +0.85(+4.35%) |
Apr 18, 2022 | 19.65 | 19.84 | 19.48 | 19.60 | 1,410,707 | -0.12(-0.60%) |
Apr 14, 2022 | 19.76 | 19.95 | 19.61 | 19.72 | 1,253,623 | -0.05(-0.28%) |
Apr 13, 2022 | 19.34 | 19.80 | 19.18 | 19.77 | 1,408,141 | +0.31(+1.60%) |
Apr 12, 2022 | 19.77 | 19.98 | 19.34 | 19.46 | 1,204,378 | -0.32(-1.62%) |
Apr 11, 2022 | 19.70 | 20.27 | 19.70 | 19.78 | 960,592 | -0.04(-0.19%) |
Apr 08, 2022 | 20.03 | 20.10 | 19.76 | 19.82 | 1,169,001 | -0.05(-0.23%) |
Apr 07, 2022 | 20.10 | 20.19 | 19.65 | 19.87 | 1,465,701 | -0.11(-0.55%) |
Apr 06, 2022 | 20.01 | 20.15 | 19.91 | 19.98 | 1,540,869 | -0.09(-0.46%) |
Apr 05, 2022 | 20.29 | 20.46 | 20.04 | 20.07 | 1,535,738 | -0.30(-1.49%) |
Apr 04, 2022 | 20.53 | 20.54 | 20.05 | 20.37 | 1,654,600 | -0.25(-1.20%) |
Apr 01, 2022 | 21.13 | 21.21 | 20.44 | 20.62 | 2,321,555 | -0.26(-1.23%) |
Mar 31, 2022 | 21.36 | 21.67 | 20.85 | 20.87 | 1,928,521 | -0.48(-2.23%) |
Mar 30, 2022 | 21.89 | 21.89 | 21.16 | 21.35 | 1,939,390 | -0.51(-2.35%) |
Mar 29, 2022 | 22.08 | 22.11 | 21.54 | 21.86 | 1,163,033 | +0.22(+1.02%) |
Mar 28, 2022 | 21.81 | 21.92 | 21.28 | 21.64 | 864,965 | -0.34(-1.54%) |
Mar 25, 2022 | 21.55 | 22.03 | 21.53 | 21.98 | 1,044,375 | +0.56(+2.61%) |
Mar 24, 2022 | 21.41 | 21.57 | 21.16 | 21.42 | 1,030,003 | +0.20(+0.95%) |
Mar 23, 2022 | 21.75 | 21.84 | 21.20 | 21.22 | 1,091,777 | -0.79(-3.58%) |
Mar 22, 2022 | 22.07 | 22.39 | 21.89 | 22.01 | 1,168,853 | +0.29(+1.35%) |
Mar 21, 2022 | 22.14 | 22.47 | 21.57 | 21.72 | 1,919,176 | +0.20(+0.94%) |
Mar 18, 2022 | 21.53 | 21.66 | 20.92 | 21.52 | 3,207,873 | -0.04(-0.17%) |
Mar 17, 2022 | 21.51 | 21.67 | 21.12 | 21.55 | 1,227,812 | -0.26(-1.18%) |
Mar 16, 2022 | 21.40 | 21.81 | 21.35 | 21.81 | 1,394,909 | +0.61(+2.85%) |
Mar 15, 2022 | 21.72 | 21.78 | 20.86 | 21.20 | 1,611,199 | -0.28(-1.32%) |
Mar 14, 2022 | 21.59 | 21.85 | 21.28 | 21.49 | 1,609,292 | +0.20(+0.95%) |
Mar 11, 2022 | 21.24 | 21.54 | 21.09 | 21.29 | 1,658,501 | +0.30(+1.44%) |
Mar 10, 2022 | 20.72 | 21.14 | 20.66 | 20.98 | 1,234,659 | -0.04(-0.17%) |
Mar 09, 2022 | 21.22 | 21.49 | 20.92 | 21.02 | 1,883,050 | +0.47(+2.28%) |
Mar 08, 2022 | 20.91 | 21.30 | 20.42 | 20.55 | 2,357,732 | -0.02(-0.09%) |
Mar 07, 2022 | 21.46 | 21.62 | 20.56 | 20.57 | 2,450,582 | -0.93(-4.31%) |
Mar 04, 2022 | 21.92 | 21.92 | 21.25 | 21.50 | 1,590,924 | -0.94(-4.21%) |
Mar 03, 2022 | 22.66 | 22.79 | 22.22 | 22.44 | 1,126,230 | -0.19(-0.85%) |
Mar 02, 2022 | 21.77 | 22.79 | 21.60 | 22.64 | 1,700,530 | +1.18(+5.52%) |
Mar 01, 2022 | 22.16 | 22.26 | 21.18 | 21.45 | 1,709,277 | -0.92(-4.10%) |
Feb 28, 2022 | 21.92 | 22.41 | 21.86 | 22.37 | 1,178,266 | -0.27(-1.18%) |
Feb 25, 2022 | 21.90 | 22.66 | 22.18 | 22.64 | 1,119,011 | +0.96(+4.45%) |
Feb 24, 2022 | 21.41 | 21.75 | 20.91 | 21.67 | 1,474,669 | -0.42(-1.89%) |
Feb 23, 2022 | 22.65 | 22.82 | 21.98 | 22.09 | 1,060,117 | -0.39(-1.74%) |
Feb 22, 2022 | 22.57 | 22.74 | 22.33 | 22.48 | 898,576 | -0.16(-0.72%) |
Feb 18, 2022 | 22.64 | 0 | +0.13(+0.57%) | |||
Feb 17, 2022 | 22.97 | 23.04 | 22.50 | 22.52 | 1,131,970 | -0.72(-3.09%) |
Feb 16, 2022 | 22.94 | 23.33 | 22.84 | 23.24 | 907,345 | +0.09(+0.39%) |
Feb 15, 2022 | 23.01 | 23.25 | 22.93 | 23.14 | 930,733 | +0.37(+1.64%) |
Feb 14, 2022 | 23.11 | 23.21 | 22.51 | 22.77 | 1,315,810 | -0.14(-0.60%) |
Feb 11, 2022 | 22.88 | 23.38 | 22.75 | 22.91 | 1,090,897 | -0.11(-0.47%) |
Feb 10, 2022 | 23.00 | 23.37 | 22.85 | 23.02 | 1,183,412 | +0.02(+0.08%) |
Feb 09, 2022 | 23.38 | 23.42 | 22.92 | 23.00 | 935,787 | -0.39(-1.67%) |
Feb 08, 2022 | 23.10 | 23.45 | 23.02 | 23.39 | 1,033,357 | +0.62(+2.72%) |
Feb 07, 2022 | 22.64 | 22.93 | 22.51 | 22.77 | 1,161,527 | +0.10(+0.44%) |
Feb 04, 2022 | 22.33 | 22.86 | 22.28 | 22.67 | 1,027,099 | +0.33(+1.47%) |
Feb 03, 2022 | 22.56 | 22.25 | 22.34 | 1,179,922 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.12 | 22.44 | 22.12 | 22.33 | 1,128,288 | +0.01(+0.04%) |