Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.51 | 17.74 | 17.03 | 17.29 | 990,270 | -0.37(-2.11%) |
Apr 28, 2022 | 18.03 | 18.15 | 17.22 | 17.66 | 840,648 | -0.18(-0.99%) |
Apr 27, 2022 | 18.10 | 18.24 | 17.64 | 17.84 | 835,729 | -0.23(-1.29%) |
Apr 26, 2022 | 18.34 | 18.46 | 17.97 | 18.07 | 522,499 | -0.51(-2.76%) |
Apr 25, 2022 | 18.76 | 18.84 | 18.15 | 18.59 | 572,257 | -0.37(-1.97%) |
Apr 22, 2022 | 19.23 | 19.35 | 18.85 | 18.96 | 469,789 | -0.29(-1.50%) |
Apr 21, 2022 | 19.65 | 19.66 | 19.09 | 19.25 | 629,677 | -0.15(-0.77%) |
Apr 20, 2022 | 19.26 | 19.57 | 18.78 | 19.40 | 828,206 | +0.20(+1.02%) |
Apr 19, 2022 | 18.88 | 19.28 | 18.81 | 19.20 | 595,926 | +0.31(+1.63%) |
Apr 18, 2022 | 18.89 | 19.49 | 18.76 | 18.89 | 635,313 | -0.08(-0.44%) |
Apr 14, 2022 | 19.78 | 19.78 | 18.97 | 18.98 | 703,394 | -0.77(-3.88%) |
Apr 13, 2022 | 19.66 | 19.89 | 19.44 | 19.74 | 557,063 | +0.14(+0.71%) |
Apr 12, 2022 | 19.73 | 20.09 | 19.51 | 19.60 | 553,199 | +0.14(+0.72%) |
Apr 11, 2022 | 19.57 | 19.79 | 19.27 | 19.46 | 850,981 | -0.17(-0.86%) |
Apr 08, 2022 | 19.78 | 19.80 | 19.51 | 19.63 | 642,353 | -0.16(-0.80%) |
Apr 07, 2022 | 19.99 | 20.09 | 19.42 | 19.79 | 995,193 | -0.16(-0.80%) |
Apr 06, 2022 | 20.12 | 20.27 | 19.70 | 19.95 | 887,358 | -0.29(-1.43%) |
Apr 05, 2022 | 20.60 | 21.02 | 20.03 | 20.24 | 849,886 | -0.56(-2.69%) |
Apr 04, 2022 | 20.81 | 20.89 | 20.40 | 20.80 | 733,417 | +0.07(+0.36%) |
Apr 01, 2022 | 20.68 | 20.91 | 20.33 | 20.72 | 1,383,996 | +0.12(+0.59%) |
Mar 31, 2022 | 20.49 | 21.02 | 20.28 | 20.60 | 826,839 | +0.07(+0.32%) |
Mar 30, 2022 | 20.82 | 21.08 | 20.45 | 20.54 | 566,736 | -0.42(-2.00%) |
Mar 29, 2022 | 21.02 | 21.21 | 20.78 | 20.96 | 737,329 | +0.18(+0.85%) |
Mar 28, 2022 | 21.60 | 21.61 | 20.62 | 20.78 | 1,045,844 | -1.02(-4.67%) |
Mar 25, 2022 | 21.88 | 22.11 | 21.63 | 21.80 | 993,764 | -0.08(-0.38%) |
Mar 24, 2022 | 21.44 | 21.96 | 21.16 | 21.88 | 528,759 | +0.50(+2.36%) |
Mar 23, 2022 | 21.62 | 21.88 | 21.28 | 21.38 | 409,982 | -0.38(-1.76%) |
Mar 22, 2022 | 21.79 | 22.03 | 21.68 | 21.76 | 894,388 | +0.07(+0.30%) |
Mar 21, 2022 | 21.83 | 21.97 | 21.56 | 21.69 | 501,188 | -0.17(-0.77%) |
Mar 18, 2022 | 21.87 | 22.10 | 21.29 | 21.86 | 792,054 | +0.00(+0.00%) |
Mar 17, 2022 | 21.82 | 22.07 | 21.73 | 21.86 | 830,170 | -0.21(-0.93%) |
Mar 16, 2022 | 21.76 | 22.22 | 21.53 | 22.07 | 709,967 | +0.35(+1.63%) |
Mar 15, 2022 | 21.38 | 21.80 | 21.34 | 21.71 | 469,325 | +0.52(+2.47%) |
Mar 14, 2022 | 21.49 | 21.65 | 20.98 | 21.19 | 497,478 | -0.20(-0.92%) |
Mar 11, 2022 | 21.98 | 22.01 | 21.26 | 21.39 | 798,710 | -0.42(-1.92%) |
Mar 10, 2022 | 21.71 | 21.51 | 21.80 | 724,928 | +0.04(+0.17%) | |
Mar 09, 2022 | 21.66 | 22.05 | 21.45 | 21.77 | 690,182 | +0.58(+2.72%) |
Mar 08, 2022 | 21.15 | 21.80 | 21.06 | 21.19 | 567,568 | -0.11(-0.52%) |
Mar 07, 2022 | 21.38 | 21.93 | 21.11 | 21.30 | 590,300 | +0.08(+0.39%) |
Mar 04, 2022 | 22.04 | 22.32 | 20.87 | 21.22 | 913,693 | -1.40(-6.17%) |
Mar 03, 2022 | 23.00 | 23.08 | 22.38 | 22.61 | 464,218 | -0.24(-1.06%) |
Mar 02, 2022 | 22.47 | 23.01 | 22.30 | 22.86 | 857,198 | +0.65(+2.93%) |
Mar 01, 2022 | 21.58 | 22.57 | 21.40 | 22.20 | 1,407,037 | +0.41(+1.88%) |
Feb 28, 2022 | 20.40 | 21.86 | 20.30 | 21.80 | 972,686 | +1.18(+5.73%) |
Feb 25, 2022 | 19.51 | 20.68 | 18.95 | 20.61 | 1,038,766 | +1.78(+9.43%) |
Feb 24, 2022 | 18.00 | 18.94 | 17.88 | 18.84 | 542,077 | +0.17(+0.90%) |
Feb 23, 2022 | 19.24 | 19.30 | 18.47 | 18.67 | 505,071 | -0.44(-2.29%) |
Feb 22, 2022 | 19.61 | 19.67 | 19.10 | 19.11 | 543,024 | -0.58(-2.93%) |
Feb 18, 2022 | 19.68 | 0 | -0.87(-4.21%) | |||
Feb 17, 2022 | 20.72 | 20.93 | 20.46 | 20.55 | 341,399 | -0.45(-2.13%) |
Feb 16, 2022 | 20.85 | 21.11 | 20.74 | 21.00 | 466,956 | -0.09(-0.44%) |
Feb 15, 2022 | 20.87 | 21.19 | 20.87 | 21.09 | 344,292 | +0.49(+2.39%) |
Feb 14, 2022 | 20.82 | 20.93 | 20.32 | 20.60 | 788,768 | -0.02(-0.09%) |
Feb 11, 2022 | 20.95 | 21.22 | 20.42 | 20.61 | 483,331 | -0.34(-1.64%) |
Feb 10, 2022 | 20.12 | 21.33 | 20.12 | 20.96 | 1,064,383 | +0.53(+2.60%) |
Feb 09, 2022 | 19.82 | 20.44 | 19.82 | 20.43 | 521,541 | +0.85(+4.32%) |
Feb 08, 2022 | 19.40 | 19.66 | 19.27 | 19.58 | 382,126 | +0.37(+1.94%) |
Feb 07, 2022 | 19.19 | 19.36 | 18.89 | 19.21 | 475,379 | +0.04(+0.19%) |
Feb 04, 2022 | 18.96 | 19.32 | 18.52 | 19.17 | 796,201 | +0.02(+0.10%) |
Feb 03, 2022 | 19.39 | 19.10 | 19.15 | 504,420 | -0.39(-2.00%) | |
Feb 02, 2022 | 19.64 | 19.82 | 19.15 | 19.54 | 454,992 | -0.13(-0.66%) |