Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.80 | 18.99 | 18.21 | 18.30 | 1,788,749 | -0.61(-3.20%) |
Apr 28, 2022 | 18.71 | 18.97 | 18.47 | 18.91 | 1,642,503 | +0.37(+1.98%) |
Apr 27, 2022 | 18.62 | 18.81 | 18.43 | 18.54 | 1,765,312 | -0.06(-0.35%) |
Apr 26, 2022 | 19.06 | 19.33 | 18.60 | 18.60 | 1,840,702 | -0.80(-4.11%) |
Apr 25, 2022 | 19.13 | 19.47 | 18.74 | 19.40 | 2,006,425 | +0.06(+0.33%) |
Apr 22, 2022 | 19.84 | 19.96 | 19.30 | 19.34 | 2,352,852 | -0.72(-3.61%) |
Apr 21, 2022 | 20.77 | 20.80 | 19.96 | 20.06 | 2,400,907 | -0.50(-2.41%) |
Apr 20, 2022 | 20.69 | 20.81 | 20.53 | 20.56 | 1,037,896 | +0.10(+0.49%) |
Apr 19, 2022 | 19.78 | 20.49 | 19.72 | 20.46 | 1,542,244 | +0.85(+4.35%) |
Apr 18, 2022 | 19.66 | 19.84 | 19.48 | 19.60 | 1,410,425 | -0.12(-0.60%) |
Apr 14, 2022 | 19.77 | 19.95 | 19.61 | 19.72 | 1,253,372 | -0.05(-0.28%) |
Apr 13, 2022 | 19.35 | 19.80 | 19.18 | 19.78 | 1,407,860 | +0.31(+1.60%) |
Apr 12, 2022 | 19.78 | 19.98 | 19.34 | 19.47 | 1,204,136 | -0.32(-1.62%) |
Apr 11, 2022 | 19.70 | 20.27 | 19.70 | 19.79 | 960,400 | -0.04(-0.19%) |
Apr 08, 2022 | 20.03 | 20.11 | 19.76 | 19.82 | 1,168,767 | -0.05(-0.23%) |
Apr 07, 2022 | 20.11 | 20.19 | 19.66 | 19.87 | 1,465,407 | -0.11(-0.55%) |
Apr 06, 2022 | 20.02 | 20.16 | 19.92 | 19.98 | 1,540,561 | -0.09(-0.46%) |
Apr 05, 2022 | 20.29 | 20.47 | 20.04 | 20.07 | 1,535,431 | -0.30(-1.49%) |
Apr 04, 2022 | 20.53 | 20.55 | 20.05 | 20.37 | 1,654,269 | -0.25(-1.20%) |
Apr 01, 2022 | 21.14 | 21.22 | 20.44 | 20.62 | 2,321,091 | -0.26(-1.23%) |
Mar 31, 2022 | 21.36 | 21.68 | 20.85 | 20.88 | 1,928,135 | -0.48(-2.23%) |
Mar 30, 2022 | 21.90 | 21.90 | 21.16 | 21.36 | 1,939,002 | -0.51(-2.35%) |
Mar 29, 2022 | 22.08 | 22.12 | 21.55 | 21.87 | 1,162,800 | +0.22(+1.02%) |
Mar 28, 2022 | 21.81 | 21.92 | 21.29 | 21.65 | 864,792 | -0.34(-1.54%) |
Mar 25, 2022 | 21.56 | 22.04 | 21.53 | 21.99 | 1,044,166 | +0.56(+2.61%) |
Mar 24, 2022 | 21.41 | 21.58 | 21.16 | 21.43 | 1,029,797 | +0.20(+0.95%) |
Mar 23, 2022 | 21.75 | 21.84 | 21.21 | 21.23 | 1,091,559 | -0.79(-3.58%) |
Mar 22, 2022 | 22.07 | 22.39 | 21.89 | 22.02 | 1,168,619 | +0.29(+1.35%) |
Mar 21, 2022 | 22.14 | 22.47 | 21.58 | 21.72 | 1,918,792 | +0.20(+0.94%) |
Mar 18, 2022 | 21.53 | 21.67 | 20.93 | 21.52 | 3,207,231 | -0.04(-0.17%) |
Mar 17, 2022 | 21.51 | 21.67 | 21.13 | 21.56 | 1,227,567 | -0.26(-1.18%) |
Mar 16, 2022 | 21.40 | 21.82 | 21.36 | 21.81 | 1,394,630 | +0.61(+2.85%) |
Mar 15, 2022 | 21.72 | 21.79 | 20.87 | 21.21 | 1,610,876 | -0.28(-1.32%) |
Mar 14, 2022 | 21.59 | 21.85 | 21.29 | 21.49 | 1,608,970 | +0.20(+0.95%) |
Mar 11, 2022 | 21.25 | 21.55 | 21.10 | 21.29 | 1,658,169 | +0.30(+1.44%) |
Mar 10, 2022 | 20.72 | 21.14 | 20.67 | 20.99 | 1,234,412 | -0.04(-0.17%) |
Mar 09, 2022 | 21.23 | 21.49 | 20.92 | 21.03 | 1,882,674 | +0.47(+2.28%) |
Mar 08, 2022 | 20.91 | 21.30 | 20.43 | 20.56 | 2,357,260 | -0.02(-0.09%) |
Mar 07, 2022 | 21.47 | 21.63 | 20.57 | 20.58 | 2,450,092 | -0.93(-4.31%) |
Mar 04, 2022 | 21.92 | 21.92 | 21.25 | 21.50 | 1,590,605 | -0.94(-4.21%) |
Mar 03, 2022 | 22.67 | 22.80 | 22.23 | 22.45 | 1,126,005 | -0.19(-0.85%) |
Mar 02, 2022 | 21.78 | 22.79 | 21.60 | 22.64 | 1,700,189 | +1.18(+5.51%) |
Mar 01, 2022 | 22.16 | 22.26 | 21.18 | 21.46 | 1,708,934 | -0.92(-4.10%) |
Feb 28, 2022 | 21.92 | 22.42 | 21.86 | 22.37 | 1,178,030 | -0.27(-1.17%) |
Feb 25, 2022 | 21.90 | 22.67 | 22.18 | 22.64 | 1,118,787 | +0.96(+4.45%) |
Feb 24, 2022 | 21.41 | 21.76 | 20.91 | 21.68 | 1,474,374 | -0.42(-1.89%) |
Feb 23, 2022 | 22.66 | 22.82 | 21.98 | 22.09 | 1,059,905 | -0.39(-1.74%) |
Feb 22, 2022 | 22.58 | 22.74 | 22.33 | 22.48 | 898,396 | -0.16(-0.72%) |
Feb 18, 2022 | 22.65 | 0 | +0.13(+0.57%) | |||
Feb 17, 2022 | 22.98 | 23.05 | 22.51 | 22.52 | 1,131,743 | -0.72(-3.09%) |
Feb 16, 2022 | 22.95 | 23.33 | 22.85 | 23.24 | 907,163 | +0.09(+0.39%) |
Feb 15, 2022 | 23.01 | 23.26 | 22.93 | 23.15 | 930,547 | +0.37(+1.64%) |
Feb 14, 2022 | 23.11 | 23.21 | 22.51 | 22.78 | 1,315,547 | -0.14(-0.60%) |
Feb 11, 2022 | 22.89 | 23.39 | 22.76 | 22.91 | 1,090,679 | -0.11(-0.47%) |
Feb 10, 2022 | 23.00 | 23.38 | 22.85 | 23.02 | 1,183,175 | +0.02(+0.08%) |
Feb 09, 2022 | 23.39 | 23.42 | 22.93 | 23.00 | 935,600 | -0.39(-1.67%) |
Feb 08, 2022 | 23.10 | 23.46 | 23.02 | 23.39 | 1,033,151 | +0.62(+2.72%) |
Feb 07, 2022 | 22.65 | 22.93 | 22.51 | 22.78 | 1,161,294 | +0.10(+0.44%) |
Feb 04, 2022 | 22.34 | 22.86 | 22.28 | 22.68 | 1,026,893 | +0.33(+1.47%) |
Feb 03, 2022 | 22.57 | 22.26 | 22.35 | 1,179,686 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.12 | 22.45 | 22.12 | 22.34 | 1,128,062 | +0.01(+0.04%) |