Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.78 | 19.12 | 18.34 | 18.52 | 1,958,689 | -0.04(-0.22%) |
Apr 28, 2022 | 18.43 | 18.64 | 18.20 | 18.56 | 809,869 | +0.31(+1.70%) |
Apr 27, 2022 | 18.15 | 18.45 | 18.12 | 18.25 | 995,284 | +0.00(+0.00%) |
Apr 26, 2022 | 18.64 | 18.72 | 18.20 | 18.25 | 839,920 | -0.50(-2.67%) |
Apr 25, 2022 | 18.58 | 18.77 | 18.42 | 18.75 | 1,040,200 | +0.09(+0.48%) |
Apr 22, 2022 | 18.72 | 18.80 | 18.63 | 18.66 | 640,047 | -0.22(-1.17%) |
Apr 21, 2022 | 19.24 | 19.26 | 18.79 | 18.88 | 686,185 | -0.25(-1.31%) |
Apr 20, 2022 | 19.22 | 19.37 | 19.04 | 19.13 | 462,113 | +0.05(+0.26%) |
Apr 19, 2022 | 18.95 | 19.20 | 18.95 | 19.08 | 537,982 | +0.16(+0.85%) |
Apr 18, 2022 | 18.79 | 19.02 | 18.78 | 18.92 | 795,161 | +0.03(+0.16%) |
Apr 14, 2022 | 19.17 | 19.28 | 18.84 | 18.89 | 565,033 | -0.32(-1.67%) |
Apr 13, 2022 | 19.00 | 19.37 | 19.00 | 19.21 | 678,050 | +0.13(+0.68%) |
Apr 12, 2022 | 19.30 | 19.48 | 19.07 | 19.08 | 970,068 | -0.07(-0.37%) |
Apr 11, 2022 | 19.27 | 19.50 | 19.12 | 19.15 | 872,532 | -0.22(-1.14%) |
Apr 08, 2022 | 19.63 | 19.75 | 19.34 | 19.37 | 792,943 | -0.32(-1.63%) |
Apr 07, 2022 | 19.77 | 19.94 | 19.47 | 19.69 | 1,083,671 | -0.10(-0.51%) |
Apr 06, 2022 | 20.49 | 20.49 | 19.35 | 19.79 | 2,041,933 | -0.78(-3.79%) |
Apr 05, 2022 | 21.29 | 21.46 | 20.54 | 20.57 | 773,477 | -0.80(-3.74%) |
Apr 04, 2022 | 21.25 | 21.55 | 21.25 | 21.37 | 621,667 | +0.17(+0.80%) |
Apr 01, 2022 | 21.53 | 21.57 | 20.98 | 21.20 | 1,044,121 | -0.33(-1.53%) |
Mar 31, 2022 | 22.37 | 22.44 | 21.53 | 21.53 | 1,002,041 | -0.92(-4.10%) |
Mar 30, 2022 | 22.64 | 22.93 | 22.41 | 22.45 | 860,462 | -0.30(-1.32%) |
Mar 29, 2022 | 22.48 | 22.82 | 22.48 | 22.75 | 1,003,092 | +0.44(+1.97%) |
Mar 28, 2022 | 22.00 | 22.34 | 22.00 | 22.31 | 847,741 | +0.04(+0.18%) |
Mar 25, 2022 | 21.82 | 22.28 | 21.80 | 22.27 | 773,406 | +0.54(+2.49%) |
Mar 24, 2022 | 21.52 | 21.76 | 21.48 | 21.73 | 608,251 | +0.26(+1.21%) |
Mar 23, 2022 | 21.65 | 21.70 | 21.43 | 21.47 | 646,685 | -0.24(-1.11%) |
Mar 22, 2022 | 21.70 | 21.91 | 21.69 | 21.71 | 618,436 | +0.03(+0.14%) |
Mar 21, 2022 | 21.56 | 21.85 | 21.56 | 21.68 | 644,931 | +0.11(+0.51%) |
Mar 18, 2022 | 21.36 | 21.66 | 21.20 | 21.57 | 1,905,474 | +0.13(+0.61%) |
Mar 17, 2022 | 21.24 | 21.56 | 21.18 | 21.44 | 607,572 | +0.03(+0.14%) |
Mar 16, 2022 | 21.26 | 21.62 | 21.19 | 21.41 | 1,231,483 | +0.26(+1.23%) |
Mar 15, 2022 | 21.15 | 21.25 | 20.99 | 21.15 | 984,240 | +0.10(+0.48%) |
Mar 14, 2022 | 21.18 | 21.36 | 20.97 | 21.05 | 906,248 | -0.17(-0.80%) |
Mar 11, 2022 | 21.25 | 21.42 | 21.20 | 21.22 | 501,208 | +0.00(+0.00%) |
Mar 10, 2022 | 21.00 | 21.28 | 21.22 | 845,030 | +0.01(+0.05%) | |
Mar 09, 2022 | 21.32 | 21.42 | 21.07 | 21.21 | 1,028,262 | +0.20(+0.95%) |
Mar 08, 2022 | 21.12 | 21.30 | 20.82 | 21.01 | 1,186,294 | -0.03(-0.14%) |
Mar 07, 2022 | 21.37 | 21.46 | 20.99 | 21.04 | 1,438,308 | -0.29(-1.36%) |
Mar 04, 2022 | 21.43 | 21.55 | 21.12 | 21.33 | 1,123,011 | -0.27(-1.25%) |
Mar 03, 2022 | 21.86 | 21.90 | 21.51 | 21.60 | 825,799 | -0.14(-0.64%) |
Mar 02, 2022 | 21.75 | 21.87 | 21.69 | 21.74 | 779,102 | +0.15(+0.69%) |
Mar 01, 2022 | 21.76 | 21.89 | 21.36 | 21.59 | 1,227,244 | -0.19(-0.87%) |
Feb 28, 2022 | 21.63 | 21.95 | 21.57 | 21.78 | 1,278,540 | -0.04(-0.18%) |
Feb 25, 2022 | 21.69 | 21.91 | 21.70 | 21.82 | 883,433 | +0.15(+0.69%) |
Feb 24, 2022 | 21.07 | 21.68 | 21.03 | 21.67 | 1,520,928 | +0.14(+0.65%) |
Feb 23, 2022 | 21.83 | 21.90 | 21.45 | 21.53 | 1,005,375 | -0.15(-0.69%) |
Feb 22, 2022 | 21.66 | 21.91 | 21.46 | 21.68 | 1,187,853 | -0.12(-0.55%) |
Feb 18, 2022 | 21.80 | 0 | -0.06(-0.27%) | |||
Feb 17, 2022 | 21.94 | 21.97 | 21.76 | 21.86 | 821,908 | -0.19(-0.86%) |
Feb 16, 2022 | 21.76 | 22.16 | 21.68 | 22.05 | 703,523 | +0.23(+1.05%) |
Feb 15, 2022 | 21.73 | 21.88 | 21.69 | 21.82 | 822,596 | +0.20(+0.93%) |
Feb 14, 2022 | 21.72 | 21.87 | 21.53 | 21.62 | 1,245,107 | -0.13(-0.60%) |
Feb 11, 2022 | 22.33 | 22.36 | 21.63 | 21.75 | 1,739,199 | -0.46(-2.07%) |
Feb 10, 2022 | 23.23 | 23.41 | 22.10 | 22.21 | 2,023,458 | +0.79(+3.69%) |
Feb 09, 2022 | 21.42 | 21.48 | 21.29 | 21.42 | 681,521 | +0.17(+0.80%) |
Feb 08, 2022 | 21.17 | 21.36 | 21.14 | 21.25 | 743,840 | +0.11(+0.52%) |
Feb 07, 2022 | 21.14 | 21.34 | 21.09 | 21.14 | 801,810 | -0.06(-0.28%) |
Feb 04, 2022 | 21.08 | 21.24 | 20.89 | 21.20 | 1,257,481 | -0.01(-0.05%) |
Feb 03, 2022 | 21.36 | 21.13 | 21.21 | 1,307,831 | -0.26(-1.21%) | |
Feb 02, 2022 | 21.41 | 21.58 | 21.29 | 21.47 | 1,004,775 | +0.08(+0.37%) |