Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.07 | 18.07 | 17.72 | 17.73 | 1,562,165 | -0.44(-2.45%) |
Apr 28, 2022 | 18.13 | 18.19 | 17.96 | 18.18 | 1,444,051 | +0.09(+0.48%) |
Apr 27, 2022 | 18.13 | 18.19 | 18.04 | 18.09 | 1,749,217 | -0.02(-0.10%) |
Apr 26, 2022 | 18.30 | 18.32 | 18.11 | 18.11 | 938,142 | -0.24(-1.28%) |
Apr 25, 2022 | 18.13 | 18.35 | 18.10 | 18.34 | 2,405,518 | +0.29(+1.59%) |
Apr 22, 2022 | 18.26 | 18.34 | 17.86 | 18.06 | 1,909,747 | -0.28(-1.52%) |
Apr 21, 2022 | 18.54 | 18.54 | 18.26 | 18.33 | 1,285,922 | -0.17(-0.90%) |
Apr 20, 2022 | 18.41 | 18.52 | 18.40 | 18.50 | 1,377,322 | +0.14(+0.76%) |
Apr 19, 2022 | 18.33 | 18.40 | 18.31 | 18.36 | 1,339,659 | -0.04(-0.24%) |
Apr 18, 2022 | 18.43 | 18.54 | 18.39 | 18.40 | 2,078,709 | +0.02(+0.10%) |
Apr 14, 2022 | 18.65 | 18.66 | 18.28 | 18.39 | 9,050,292 | -0.30(-1.62%) |
Apr 13, 2022 | 18.63 | 18.78 | 18.63 | 18.69 | 703,828 | +0.07(+0.37%) |
Apr 12, 2022 | 18.67 | 18.81 | 18.59 | 18.62 | 2,485,190 | +0.03(+0.19%) |
Apr 11, 2022 | 18.78 | 18.78 | 18.55 | 18.59 | 1,331,088 | -0.29(-1.52%) |
Apr 08, 2022 | 19.07 | 19.11 | 18.86 | 18.87 | 1,590,584 | -0.23(-1.22%) |
Apr 07, 2022 | 19.09 | 19.17 | 19.02 | 19.11 | 1,496,123 | -0.07(-0.36%) |
Apr 06, 2022 | 19.06 | 19.34 | 19.01 | 19.18 | 2,308,955 | -0.14(-0.72%) |
Apr 05, 2022 | 19.57 | 19.61 | 19.29 | 19.31 | 1,837,218 | -0.41(-2.07%) |
Apr 04, 2022 | 19.71 | 19.80 | 19.59 | 19.72 | 1,329,675 | +0.05(+0.26%) |
Apr 01, 2022 | 19.52 | 19.76 | 19.42 | 19.67 | 2,700,395 | +0.07(+0.35%) |
Mar 31, 2022 | 19.57 | 19.66 | 19.52 | 19.60 | 1,695,511 | +0.09(+0.44%) |
Mar 30, 2022 | 19.50 | 19.61 | 19.44 | 19.51 | 1,298,099 | -0.05(-0.27%) |
Mar 29, 2022 | 19.56 | 19.72 | 19.55 | 19.57 | 1,064,241 | +0.23(+1.21%) |
Mar 28, 2022 | 19.13 | 19.37 | 19.13 | 19.33 | 2,035,019 | +0.25(+1.32%) |
Mar 25, 2022 | 18.99 | 19.09 | 18.91 | 19.08 | 1,461,067 | +0.27(+1.43%) |
Mar 24, 2022 | 18.98 | 19.12 | 18.81 | 18.81 | 1,485,473 | -0.17(-0.91%) |
Mar 23, 2022 | 18.99 | 19.11 | 18.95 | 18.99 | 1,440,069 | -0.03(-0.18%) |
Mar 22, 2022 | 19.04 | 19.11 | 18.99 | 19.02 | 2,059,260 | -0.10(-0.54%) |
Mar 21, 2022 | 19.36 | 19.40 | 19.10 | 19.12 | 2,295,825 | -0.37(-1.92%) |
Mar 18, 2022 | 19.61 | 19.62 | 19.47 | 19.50 | 2,099,165 | -0.19(-0.96%) |
Mar 17, 2022 | 19.41 | 19.87 | 19.31 | 19.69 | 2,923,807 | +0.14(+0.71%) |
Mar 16, 2022 | 19.09 | 19.57 | 18.92 | 19.55 | 6,244,679 | +0.65(+3.42%) |
Mar 15, 2022 | 18.86 | 18.91 | 18.74 | 18.90 | 2,591,313 | +0.21(+1.11%) |
Mar 14, 2022 | 18.68 | 18.76 | 18.57 | 18.70 | 3,328,850 | +0.07(+0.37%) |
Mar 11, 2022 | 18.83 | 18.83 | 18.58 | 18.63 | 3,205,417 | -0.17(-0.92%) |
Mar 10, 2022 | 18.64 | 18.84 | 18.80 | 3,540,152 | +0.08(+0.41%) | |
Mar 09, 2022 | 18.61 | 18.83 | 18.57 | 18.72 | 4,697,968 | +0.39(+2.12%) |
Mar 08, 2022 | 18.16 | 18.64 | 18.15 | 18.33 | 4,458,629 | +0.22(+1.19%) |
Mar 07, 2022 | 18.23 | 18.30 | 18.05 | 18.12 | 2,737,902 | -0.19(-1.04%) |
Mar 04, 2022 | 18.89 | 18.89 | 18.20 | 18.31 | 3,826,035 | -0.72(-3.76%) |
Mar 03, 2022 | 19.15 | 19.16 | 18.93 | 19.02 | 3,483,836 | -0.22(-1.12%) |
Mar 02, 2022 | 19.24 | 19.72 | 19.20 | 19.24 | 3,464,086 | -0.17(-0.89%) |
Mar 01, 2022 | 19.54 | 19.65 | 19.32 | 19.41 | 2,857,582 | -0.33(-1.66%) |
Feb 28, 2022 | 19.91 | 19.91 | 19.46 | 19.74 | 2,995,565 | -0.42(-2.10%) |
Feb 25, 2022 | 20.30 | 20.40 | 20.04 | 20.16 | 2,613,148 | +0.18(+0.91%) |
Feb 24, 2022 | 19.49 | 19.98 | 19.34 | 19.98 | 3,858,573 | -0.32(-1.57%) |
Feb 23, 2022 | 20.66 | 20.68 | 20.27 | 20.30 | 1,963,350 | -0.41(-2.00%) |
Feb 22, 2022 | 20.87 | 20.95 | 20.68 | 20.71 | 1,590,982 | -0.36(-1.69%) |
Feb 18, 2022 | 21.07 | 0 | +0.03(+0.16%) | |||
Feb 17, 2022 | 21.15 | 21.15 | 20.99 | 21.04 | 1,029,850 | -0.12(-0.57%) |
Feb 16, 2022 | 21.13 | 21.17 | 21.07 | 21.16 | 799,749 | +0.11(+0.53%) |
Feb 15, 2022 | 21.10 | 21.14 | 21.03 | 21.05 | 1,709,294 | +0.06(+0.29%) |
Feb 14, 2022 | 20.93 | 21.05 | 20.87 | 20.99 | 2,223,406 | +0.09(+0.41%) |
Feb 11, 2022 | 21.11 | 21.16 | 20.73 | 20.90 | 3,021,605 | -0.15(-0.69%) |
Feb 10, 2022 | 21.35 | 21.36 | 21.05 | 21.05 | 2,277,904 | -0.37(-1.72%) |
Feb 09, 2022 | 21.41 | 21.45 | 21.38 | 21.42 | 1,368,060 | +0.10(+0.48%) |
Feb 08, 2022 | 21.31 | 21.32 | 21.26 | 21.31 | 900,154 | -0.07(-0.32%) |
Feb 07, 2022 | 21.40 | 21.42 | 21.35 | 21.38 | 834,872 | -0.03(-0.12%) |
Feb 04, 2022 | 21.55 | 21.55 | 21.32 | 21.41 | 899,258 | -0.18(-0.84%) |
Feb 03, 2022 | 21.59 | 21.59 | 1,014,055 | -0.12(-0.55%) | ||
Feb 02, 2022 | 21.64 | 21.73 | 21.63 | 21.71 | 1,096,099 | +0.13(+0.60%) |