Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.24 | 20.60 | 19.61 | 19.70 | 406,385 | -0.65(-3.19%) |
Apr 28, 2022 | 20.08 | 20.58 | 19.44 | 20.35 | 390,828 | +0.67(+3.40%) |
Apr 27, 2022 | 20.07 | 20.52 | 19.59 | 19.68 | 420,450 | -0.39(-1.94%) |
Apr 26, 2022 | 20.19 | 20.52 | 20.00 | 20.07 | 439,765 | -0.42(-2.05%) |
Apr 25, 2022 | 19.40 | 20.50 | 19.20 | 20.49 | 568,701 | +0.90(+4.59%) |
Apr 22, 2022 | 19.80 | 20.03 | 19.51 | 19.59 | 433,816 | -0.37(-1.85%) |
Apr 21, 2022 | 20.77 | 20.98 | 19.73 | 19.96 | 590,815 | -0.43(-2.11%) |
Apr 20, 2022 | 20.09 | 20.65 | 20.09 | 20.39 | 646,581 | +0.41(+2.05%) |
Apr 19, 2022 | 19.03 | 20.18 | 18.76 | 19.98 | 892,043 | +1.13(+5.99%) |
Apr 18, 2022 | 18.96 | 19.30 | 18.77 | 18.85 | 705,099 | -0.20(-1.05%) |
Apr 14, 2022 | 19.52 | 19.83 | 18.96 | 19.05 | 444,139 | -0.34(-1.75%) |
Apr 13, 2022 | 19.08 | 19.69 | 19.08 | 19.39 | 439,216 | +0.20(+1.04%) |
Apr 12, 2022 | 19.64 | 20.10 | 19.11 | 19.19 | 647,321 | -0.09(-0.47%) |
Apr 11, 2022 | 19.10 | 19.65 | 19.00 | 19.28 | 542,548 | +0.21(+1.10%) |
Apr 08, 2022 | 19.29 | 19.76 | 18.97 | 19.07 | 577,809 | -0.11(-0.57%) |
Apr 07, 2022 | 19.37 | 19.87 | 18.97 | 19.18 | 886,990 | -0.32(-1.64%) |
Apr 06, 2022 | 19.55 | 20.11 | 19.40 | 19.50 | 806,317 | -0.03(-0.15%) |
Apr 05, 2022 | 20.25 | 20.56 | 19.49 | 19.53 | 461,472 | -0.75(-3.70%) |
Apr 04, 2022 | 20.17 | 20.58 | 20.06 | 20.28 | 439,661 | +0.25(+1.25%) |
Apr 01, 2022 | 20.00 | 20.31 | 19.67 | 20.03 | 505,961 | +0.27(+1.37%) |
Mar 31, 2022 | 20.24 | 20.29 | 19.70 | 19.76 | 768,756 | -0.41(-2.03%) |
Mar 30, 2022 | 20.99 | 20.99 | 20.05 | 20.17 | 366,782 | -0.84(-4.00%) |
Mar 29, 2022 | 20.59 | 21.19 | 20.57 | 21.01 | 598,641 | +0.75(+3.70%) |
Mar 28, 2022 | 20.58 | 20.68 | 20.01 | 20.26 | 614,069 | -0.40(-1.94%) |
Mar 25, 2022 | 21.19 | 21.32 | 20.30 | 20.66 | 487,699 | -0.53(-2.50%) |
Mar 24, 2022 | 20.95 | 21.25 | 20.46 | 21.19 | 957,379 | +0.20(+0.95%) |
Mar 23, 2022 | 21.99 | 21.99 | 20.95 | 20.99 | 558,430 | -1.31(-5.87%) |
Mar 22, 2022 | 22.47 | 22.79 | 22.18 | 22.30 | 457,423 | -0.06(-0.27%) |
Mar 21, 2022 | 23.17 | 23.17 | 22.09 | 22.36 | 390,721 | -1.01(-4.32%) |
Mar 18, 2022 | 23.00 | 23.50 | 22.55 | 23.37 | 554,840 | +0.42(+1.83%) |
Mar 17, 2022 | 22.56 | 23.13 | 22.51 | 22.95 | 381,028 | +0.27(+1.19%) |
Mar 16, 2022 | 21.94 | 22.70 | 21.74 | 22.68 | 466,099 | +0.88(+4.04%) |
Mar 15, 2022 | 21.34 | 21.94 | 21.34 | 21.80 | 382,692 | +0.71(+3.37%) |
Mar 14, 2022 | 21.69 | 21.81 | 20.73 | 21.09 | 432,285 | -0.46(-2.13%) |
Mar 11, 2022 | 22.30 | 22.43 | 21.53 | 21.55 | 310,171 | -0.59(-2.66%) |
Mar 10, 2022 | 21.05 | 22.17 | 22.14 | 612,505 | -0.55(-2.42%) | |
Mar 09, 2022 | 22.23 | 23.07 | 22.23 | 22.69 | 631,170 | +0.96(+4.42%) |
Mar 08, 2022 | 21.85 | 22.71 | 21.41 | 21.73 | 598,597 | -0.21(-0.96%) |
Mar 07, 2022 | 22.75 | 23.15 | 21.77 | 21.94 | 524,300 | -0.84(-3.69%) |
Mar 04, 2022 | 22.77 | 23.30 | 22.58 | 22.78 | 591,693 | -0.36(-1.56%) |
Mar 03, 2022 | 23.78 | 24.28 | 23.00 | 23.14 | 504,949 | -0.77(-3.22%) |
Mar 02, 2022 | 23.40 | 24.35 | 22.95 | 23.91 | 767,922 | +0.63(+2.71%) |
Mar 01, 2022 | 23.24 | 23.66 | 22.84 | 23.28 | 706,964 | +0.09(+0.39%) |
Feb 28, 2022 | 22.72 | 23.32 | 22.63 | 23.19 | 428,784 | +0.32(+1.40%) |
Feb 25, 2022 | 21.96 | 22.95 | 22.01 | 22.87 | 543,897 | +0.95(+4.33%) |
Feb 24, 2022 | 20.07 | 22.03 | 20.07 | 21.92 | 622,840 | +0.96(+4.58%) |
Feb 23, 2022 | 21.47 | 21.70 | 20.93 | 20.96 | 695,927 | -0.35(-1.64%) |
Feb 22, 2022 | 21.82 | 21.99 | 21.24 | 21.31 | 546,802 | -0.71(-3.22%) |
Feb 18, 2022 | 22.02 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 22.93 | 23.00 | 22.03 | 22.05 | 436,159 | -1.02(-4.42%) |
Feb 16, 2022 | 22.96 | 23.36 | 22.67 | 23.07 | 489,634 | +0.10(+0.44%) |
Feb 15, 2022 | 22.21 | 23.06 | 22.21 | 22.97 | 349,204 | +1.15(+5.27%) |
Feb 14, 2022 | 21.93 | 22.36 | 21.77 | 21.82 | 416,326 | -0.03(-0.14%) |
Feb 11, 2022 | 22.08 | 22.44 | 21.56 | 21.85 | 620,701 | -0.09(-0.41%) |
Feb 10, 2022 | 22.14 | 23.29 | 21.85 | 21.94 | 834,734 | -0.86(-3.77%) |
Feb 09, 2022 | 22.65 | 22.93 | 22.51 | 22.80 | 496,185 | +0.55(+2.47%) |
Feb 08, 2022 | 22.04 | 22.54 | 21.82 | 22.25 | 298,681 | +0.03(+0.14%) |
Feb 07, 2022 | 21.76 | 22.44 | 21.58 | 22.22 | 425,309 | +0.48(+2.21%) |
Feb 04, 2022 | 22.60 | 22.66 | 21.70 | 21.74 | 1,211,121 | -1.06(-4.65%) |
Feb 03, 2022 | 22.86 | 22.80 | 410,442 | -0.60(-2.56%) | ||
Feb 02, 2022 | 23.53 | 23.73 | 23.25 | 23.40 | 355,070 | +0.05(+0.21%) |