Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.52 | 17.75 | 17.04 | 17.30 | 989,767 | -0.37(-2.11%) |
Apr 28, 2022 | 18.03 | 18.16 | 17.23 | 17.67 | 840,221 | -0.18(-0.99%) |
Apr 27, 2022 | 18.11 | 18.25 | 17.65 | 17.85 | 835,304 | -0.23(-1.29%) |
Apr 26, 2022 | 18.35 | 18.47 | 17.98 | 18.08 | 522,233 | -0.51(-2.76%) |
Apr 25, 2022 | 18.77 | 18.85 | 18.16 | 18.59 | 571,966 | -0.37(-1.97%) |
Apr 22, 2022 | 19.24 | 19.36 | 18.86 | 18.97 | 469,550 | -0.29(-1.50%) |
Apr 21, 2022 | 19.66 | 19.67 | 19.10 | 19.26 | 629,357 | -0.15(-0.77%) |
Apr 20, 2022 | 19.27 | 19.58 | 18.79 | 19.41 | 827,786 | +0.20(+1.02%) |
Apr 19, 2022 | 18.89 | 19.29 | 18.82 | 19.21 | 595,623 | +0.31(+1.63%) |
Apr 18, 2022 | 18.90 | 19.50 | 18.77 | 18.90 | 634,990 | -0.08(-0.44%) |
Apr 14, 2022 | 19.79 | 19.79 | 18.98 | 18.99 | 703,037 | -0.77(-3.88%) |
Apr 13, 2022 | 19.67 | 19.90 | 19.44 | 19.75 | 556,780 | +0.14(+0.71%) |
Apr 12, 2022 | 19.74 | 20.10 | 19.52 | 19.61 | 552,918 | +0.14(+0.72%) |
Apr 11, 2022 | 19.58 | 19.80 | 19.28 | 19.47 | 850,549 | -0.17(-0.86%) |
Apr 08, 2022 | 19.79 | 19.81 | 19.52 | 19.64 | 642,027 | -0.16(-0.80%) |
Apr 07, 2022 | 20.00 | 20.10 | 19.43 | 19.80 | 994,688 | -0.16(-0.80%) |
Apr 06, 2022 | 20.13 | 20.28 | 19.71 | 19.96 | 886,907 | -0.29(-1.43%) |
Apr 05, 2022 | 20.61 | 21.03 | 20.04 | 20.25 | 849,455 | -0.56(-2.69%) |
Apr 04, 2022 | 20.82 | 20.90 | 20.41 | 20.81 | 733,044 | +0.07(+0.36%) |
Apr 01, 2022 | 20.69 | 20.92 | 20.34 | 20.73 | 1,383,293 | +0.12(+0.59%) |
Mar 31, 2022 | 20.50 | 21.03 | 20.29 | 20.61 | 826,419 | +0.07(+0.32%) |
Mar 30, 2022 | 20.83 | 21.09 | 20.46 | 20.55 | 566,449 | -0.42(-2.00%) |
Mar 29, 2022 | 21.03 | 21.22 | 20.79 | 20.97 | 736,955 | +0.18(+0.85%) |
Mar 28, 2022 | 21.61 | 21.62 | 20.63 | 20.79 | 1,045,313 | -1.02(-4.67%) |
Mar 25, 2022 | 21.89 | 22.12 | 21.64 | 21.81 | 993,259 | -0.08(-0.38%) |
Mar 24, 2022 | 21.45 | 21.98 | 21.17 | 21.89 | 528,491 | +0.50(+2.36%) |
Mar 23, 2022 | 21.63 | 21.89 | 21.29 | 21.39 | 409,774 | -0.38(-1.76%) |
Mar 22, 2022 | 21.80 | 22.04 | 21.69 | 21.77 | 893,933 | +0.07(+0.30%) |
Mar 21, 2022 | 21.85 | 21.99 | 21.57 | 21.71 | 500,934 | -0.17(-0.77%) |
Mar 18, 2022 | 21.88 | 22.12 | 21.30 | 21.87 | 791,652 | +0.00(+0.00%) |
Mar 17, 2022 | 21.83 | 22.08 | 21.74 | 21.87 | 829,748 | -0.21(-0.93%) |
Mar 16, 2022 | 21.77 | 22.23 | 21.54 | 22.08 | 709,606 | +0.35(+1.63%) |
Mar 15, 2022 | 21.39 | 21.81 | 21.35 | 21.72 | 469,086 | +0.52(+2.47%) |
Mar 14, 2022 | 21.50 | 21.66 | 21.00 | 21.20 | 497,226 | -0.20(-0.92%) |
Mar 11, 2022 | 21.99 | 22.02 | 21.27 | 21.40 | 798,304 | -0.42(-1.92%) |
Mar 10, 2022 | 21.72 | 21.52 | 21.82 | 724,560 | +0.04(+0.17%) | |
Mar 09, 2022 | 21.67 | 22.06 | 21.46 | 21.78 | 689,831 | +0.58(+2.72%) |
Mar 08, 2022 | 21.16 | 21.82 | 21.07 | 21.20 | 567,280 | -0.11(-0.52%) |
Mar 07, 2022 | 21.39 | 21.95 | 21.12 | 21.31 | 590,001 | +0.08(+0.39%) |
Mar 04, 2022 | 22.05 | 22.33 | 20.88 | 21.23 | 913,229 | -1.40(-6.17%) |
Mar 03, 2022 | 23.01 | 23.09 | 22.39 | 22.63 | 463,982 | -0.24(-1.06%) |
Mar 02, 2022 | 22.48 | 23.02 | 22.31 | 22.87 | 856,763 | +0.65(+2.93%) |
Mar 01, 2022 | 21.59 | 22.58 | 21.42 | 22.22 | 1,406,322 | +0.41(+1.88%) |
Feb 28, 2022 | 20.41 | 21.87 | 20.31 | 21.81 | 972,191 | +1.18(+5.73%) |
Feb 25, 2022 | 19.52 | 20.69 | 18.96 | 20.62 | 1,038,238 | +1.78(+9.43%) |
Feb 24, 2022 | 18.01 | 18.95 | 17.89 | 18.85 | 541,802 | +0.17(+0.90%) |
Feb 23, 2022 | 19.25 | 19.31 | 18.47 | 18.68 | 504,815 | -0.44(-2.29%) |
Feb 22, 2022 | 19.62 | 19.68 | 19.11 | 19.12 | 542,748 | -0.58(-2.93%) |
Feb 18, 2022 | 19.69 | 0 | -0.87(-4.21%) | |||
Feb 17, 2022 | 20.73 | 20.94 | 20.47 | 20.56 | 341,226 | -0.45(-2.13%) |
Feb 16, 2022 | 20.86 | 21.12 | 20.75 | 21.01 | 466,719 | -0.09(-0.44%) |
Feb 15, 2022 | 20.89 | 21.20 | 20.89 | 21.10 | 344,117 | +0.49(+2.39%) |
Feb 14, 2022 | 20.83 | 20.94 | 20.33 | 20.61 | 788,367 | -0.02(-0.09%) |
Feb 11, 2022 | 20.96 | 21.23 | 20.43 | 20.62 | 483,086 | -0.34(-1.64%) |
Feb 10, 2022 | 20.13 | 21.34 | 20.13 | 20.97 | 1,063,842 | +0.53(+2.60%) |
Feb 09, 2022 | 19.83 | 20.45 | 19.83 | 20.44 | 521,276 | +0.85(+4.32%) |
Feb 08, 2022 | 19.41 | 19.67 | 19.28 | 19.59 | 381,931 | +0.37(+1.94%) |
Feb 07, 2022 | 19.20 | 19.37 | 18.90 | 19.22 | 475,137 | +0.04(+0.19%) |
Feb 04, 2022 | 18.97 | 19.33 | 18.53 | 19.18 | 795,796 | +0.02(+0.10%) |
Feb 03, 2022 | 19.40 | 19.11 | 19.16 | 504,163 | -0.39(-2.00%) | |
Feb 02, 2022 | 19.65 | 19.83 | 19.16 | 19.55 | 454,761 | -0.13(-0.66%) |