Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.69 | 22.11 | 21.06 | 21.12 | 4,149,651 | -0.36(-1.70%) |
Apr 28, 2022 | 20.53 | 21.62 | 20.44 | 21.49 | 2,649,143 | +0.79(+3.80%) |
Apr 27, 2022 | 20.34 | 20.96 | 20.29 | 20.70 | 3,096,622 | +0.35(+1.70%) |
Apr 26, 2022 | 20.87 | 21.09 | 20.34 | 20.36 | 1,438,183 | -0.43(-2.08%) |
Apr 25, 2022 | 20.62 | 20.98 | 20.22 | 20.79 | 1,842,011 | -0.62(-2.91%) |
Apr 22, 2022 | 21.61 | 22.01 | 21.28 | 21.41 | 1,572,464 | -0.64(-2.92%) |
Apr 21, 2022 | 23.18 | 23.18 | 21.78 | 22.06 | 2,503,822 | -1.38(-5.90%) |
Apr 20, 2022 | 22.87 | 23.53 | 22.73 | 23.44 | 1,913,992 | +0.65(+2.86%) |
Apr 19, 2022 | 22.84 | 23.08 | 22.62 | 22.79 | 1,628,214 | -0.38(-1.66%) |
Apr 18, 2022 | 23.42 | 23.59 | 23.13 | 23.17 | 1,851,264 | +0.04(+0.17%) |
Apr 14, 2022 | 23.08 | 23.39 | 22.90 | 23.13 | 1,827,289 | -0.14(-0.62%) |
Apr 13, 2022 | 22.47 | 23.35 | 22.33 | 23.27 | 2,075,631 | +0.95(+4.26%) |
Apr 12, 2022 | 22.34 | 22.80 | 22.04 | 22.32 | 1,617,457 | +0.21(+0.96%) |
Apr 11, 2022 | 22.19 | 22.37 | 21.72 | 22.11 | 2,254,087 | +0.22(+1.01%) |
Apr 08, 2022 | 21.14 | 22.09 | 21.14 | 21.89 | 1,920,056 | +0.88(+4.20%) |
Apr 07, 2022 | 20.78 | 21.12 | 20.61 | 21.01 | 1,280,398 | +0.25(+1.20%) |
Apr 06, 2022 | 20.52 | 20.99 | 20.48 | 20.76 | 1,257,352 | +0.21(+1.03%) |
Apr 05, 2022 | 21.26 | 21.59 | 20.46 | 20.55 | 1,627,540 | -0.60(-2.81%) |
Apr 04, 2022 | 21.40 | 21.46 | 20.81 | 21.14 | 1,261,843 | -0.18(-0.85%) |
Apr 01, 2022 | 20.70 | 21.39 | 20.61 | 21.33 | 1,646,182 | +0.45(+2.16%) |
Mar 31, 2022 | 20.95 | 21.31 | 20.86 | 20.88 | 1,289,049 | -0.09(-0.41%) |
Mar 30, 2022 | 20.65 | 21.25 | 20.65 | 20.96 | 1,134,386 | +0.31(+1.49%) |
Mar 29, 2022 | 19.79 | 20.67 | 19.68 | 20.65 | 1,636,013 | +0.31(+1.51%) |
Mar 28, 2022 | 20.85 | 20.89 | 20.24 | 20.35 | 1,351,179 | -0.84(-3.99%) |
Mar 25, 2022 | 20.90 | 21.19 | 20.67 | 21.19 | 1,234,584 | +0.12(+0.55%) |
Mar 24, 2022 | 20.88 | 21.82 | 20.73 | 21.08 | 3,395,512 | +0.25(+1.20%) |
Mar 23, 2022 | 20.66 | 20.88 | 20.37 | 20.83 | 1,285,531 | +0.41(+2.02%) |
Mar 22, 2022 | 20.83 | 20.87 | 20.32 | 20.41 | 2,014,556 | -0.44(-2.12%) |
Mar 21, 2022 | 20.98 | 21.12 | 20.78 | 20.86 | 1,558,720 | +0.03(+0.14%) |
Mar 18, 2022 | 20.28 | 21.03 | 19.93 | 20.83 | 5,919,141 | +0.31(+1.50%) |
Mar 17, 2022 | 20.14 | 21.17 | 20.11 | 20.52 | 3,212,391 | +0.75(+3.79%) |
Mar 16, 2022 | 20.05 | 20.34 | 19.21 | 19.77 | 3,168,572 | -0.60(-2.97%) |
Mar 15, 2022 | 19.83 | 20.61 | 19.69 | 20.38 | 2,667,610 | -0.02(-0.09%) |
Mar 14, 2022 | 20.88 | 21.20 | 20.10 | 20.40 | 2,847,680 | -0.97(-4.54%) |
Mar 11, 2022 | 20.63 | 21.55 | 20.55 | 21.36 | 2,850,402 | +0.08(+0.36%) |
Mar 10, 2022 | 20.73 | 21.46 | 20.73 | 21.29 | 2,311,148 | +0.58(+2.78%) |
Mar 09, 2022 | 19.50 | 20.74 | 19.40 | 20.71 | 3,234,049 | +0.22(+1.08%) |
Mar 08, 2022 | 20.52 | 21.22 | 19.85 | 20.49 | 4,858,239 | +0.15(+0.76%) |
Mar 07, 2022 | 20.07 | 20.50 | 19.65 | 20.34 | 3,134,698 | +0.29(+1.44%) |
Mar 04, 2022 | 19.83 | 20.24 | 19.64 | 20.05 | 2,474,757 | +0.27(+1.36%) |
Mar 03, 2022 | 19.68 | 19.78 | 19.20 | 19.78 | 2,005,168 | +0.10(+0.49%) |
Mar 02, 2022 | 19.50 | 19.79 | 19.25 | 19.69 | 2,071,902 | -0.13(-0.68%) |
Mar 01, 2022 | 19.04 | 20.05 | 19.04 | 19.82 | 4,243,792 | +0.91(+4.81%) |
Feb 28, 2022 | 19.03 | 19.14 | 18.56 | 18.91 | 2,044,430 | +0.01(+0.05%) |
Feb 25, 2022 | 18.37 | 18.96 | 18.49 | 18.90 | 2,696,769 | +0.18(+0.97%) |
Feb 24, 2022 | 19.18 | 19.48 | 18.30 | 18.72 | 4,397,269 | -0.28(-1.46%) |
Feb 23, 2022 | 17.31 | 19.10 | 17.13 | 19.00 | 4,513,573 | +1.65(+9.54%) |
Feb 22, 2022 | 17.58 | 17.78 | 17.11 | 17.34 | 2,909,269 | -0.35(-2.00%) |
Feb 18, 2022 | 17.70 | 0 | -0.07(-0.38%) | |||
Feb 17, 2022 | 17.46 | 17.93 | 17.32 | 17.76 | 2,458,143 | +0.50(+2.88%) |
Feb 16, 2022 | 17.00 | 17.35 | 17.00 | 17.27 | 1,061,512 | +0.37(+2.21%) |
Feb 15, 2022 | 16.86 | 16.93 | 16.29 | 16.89 | 1,544,776 | -0.36(-2.11%) |
Feb 14, 2022 | 16.89 | 17.41 | 16.89 | 17.26 | 2,061,609 | +0.37(+2.21%) |
Feb 11, 2022 | 15.83 | 17.01 | 15.74 | 16.88 | 3,032,030 | +1.13(+7.16%) |
Feb 10, 2022 | 16.07 | 16.43 | 15.68 | 15.75 | 1,339,081 | -0.43(-2.66%) |
Feb 09, 2022 | 16.53 | 16.57 | 16.16 | 16.18 | 1,191,827 | -0.31(-1.86%) |
Feb 08, 2022 | 16.06 | 16.49 | 16.06 | 16.49 | 1,291,420 | +0.31(+1.89%) |
Feb 07, 2022 | 15.78 | 16.33 | 15.68 | 16.18 | 1,083,092 | +0.55(+3.55%) |
Feb 04, 2022 | 15.38 | 15.83 | 15.31 | 15.63 | 1,203,935 | +0.17(+1.11%) |
Feb 03, 2022 | 15.81 | 15.84 | 15.46 | 2,002,908 | -0.35(-2.24%) | |
Feb 02, 2022 | 16.03 | 16.25 | 15.79 | 15.81 | 1,940,116 | -0.15(-0.96%) |