Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.03 | 19.30 | 18.70 | 18.73 | 671,609 | -0.26(-1.37%) |
Apr 28, 2022 | 19.28 | 19.28 | 18.29 | 18.99 | 792,941 | +0.03(+0.13%) |
Apr 27, 2022 | 18.12 | 19.21 | 18.12 | 18.96 | 1,229,334 | +0.87(+4.79%) |
Apr 26, 2022 | 18.86 | 19.07 | 18.09 | 18.10 | 1,522,399 | -0.35(-1.87%) |
Apr 25, 2022 | 19.07 | 19.26 | 17.46 | 18.44 | 2,011,112 | -1.20(-6.09%) |
Apr 22, 2022 | 20.22 | 20.59 | 19.55 | 19.64 | 1,534,964 | -0.71(-3.48%) |
Apr 21, 2022 | 21.90 | 21.90 | 20.14 | 20.35 | 1,618,057 | -1.28(-5.92%) |
Apr 20, 2022 | 22.23 | 22.48 | 21.20 | 21.63 | 1,298,536 | -0.44(-1.98%) |
Apr 19, 2022 | 21.60 | 22.15 | 21.45 | 22.06 | 1,500,804 | +0.48(+2.22%) |
Apr 18, 2022 | 20.93 | 21.70 | 20.36 | 21.58 | 1,603,280 | +0.70(+3.35%) |
Apr 14, 2022 | 20.10 | 21.00 | 20.00 | 20.88 | 1,631,670 | +0.91(+4.55%) |
Apr 13, 2022 | 20.01 | 20.35 | 19.90 | 19.98 | 914,132 | +0.14(+0.72%) |
Apr 12, 2022 | 19.55 | 19.90 | 19.12 | 19.83 | 2,097,656 | +0.45(+2.30%) |
Apr 11, 2022 | 20.21 | 20.22 | 19.08 | 19.39 | 3,230,358 | -1.03(-5.03%) |
Apr 08, 2022 | 20.76 | 21.17 | 20.35 | 20.41 | 1,462,890 | -0.27(-1.30%) |
Apr 07, 2022 | 20.63 | 21.32 | 20.27 | 20.68 | 1,850,957 | -0.01(-0.04%) |
Apr 06, 2022 | 21.46 | 21.47 | 20.48 | 20.69 | 2,271,432 | -0.90(-4.17%) |
Apr 05, 2022 | 22.31 | 22.58 | 21.44 | 21.59 | 2,262,868 | -0.71(-3.17%) |
Apr 04, 2022 | 24.38 | 24.53 | 21.95 | 22.30 | 3,773,083 | -2.08(-8.53%) |
Apr 01, 2022 | 24.07 | 25.03 | 23.92 | 24.38 | 2,512,808 | +0.39(+1.61%) |
Mar 31, 2022 | 24.26 | 24.66 | 23.99 | 23.99 | 1,142,295 | -0.12(-0.49%) |
Mar 30, 2022 | 24.41 | 24.62 | 23.98 | 24.11 | 617,687 | -0.15(-0.62%) |
Mar 29, 2022 | 24.53 | 24.54 | 22.91 | 24.26 | 2,438,353 | -0.35(-1.44%) |
Mar 28, 2022 | 23.60 | 24.83 | 23.24 | 24.62 | 1,719,866 | +0.97(+4.10%) |
Mar 25, 2022 | 23.76 | 23.80 | 23.18 | 23.65 | 759,258 | -0.21(-0.88%) |
Mar 24, 2022 | 24.45 | 24.45 | 23.60 | 23.86 | 837,085 | -0.59(-2.41%) |
Mar 23, 2022 | 24.36 | 24.89 | 24.23 | 24.45 | 1,036,188 | +0.08(+0.31%) |
Mar 22, 2022 | 24.56 | 25.28 | 24.02 | 24.37 | 1,594,267 | -0.12(-0.48%) |
Mar 21, 2022 | 24.67 | 25.00 | 23.87 | 24.49 | 997,828 | -0.08(-0.34%) |
Mar 18, 2022 | 24.67 | 24.76 | 24.15 | 24.57 | 1,038,309 | -0.01(-0.03%) |
Mar 17, 2022 | 24.40 | 24.93 | 24.34 | 24.58 | 1,248,694 | +0.27(+1.11%) |
Mar 16, 2022 | 23.50 | 24.40 | 23.24 | 24.31 | 1,508,748 | +1.22(+5.29%) |
Mar 15, 2022 | 23.37 | 23.50 | 22.20 | 23.09 | 1,117,902 | -0.03(-0.11%) |
Mar 14, 2022 | 24.72 | 24.76 | 23.00 | 23.12 | 1,505,415 | -1.67(-6.73%) |
Mar 11, 2022 | 24.45 | 25.15 | 24.08 | 24.78 | 1,339,231 | +0.53(+2.19%) |
Mar 10, 2022 | 23.26 | 24.78 | 23.26 | 24.25 | 2,074,153 | +0.99(+4.27%) |
Mar 09, 2022 | 24.08 | 24.14 | 23.07 | 23.26 | 1,778,765 | -0.11(-0.47%) |
Mar 08, 2022 | 23.04 | 23.92 | 22.68 | 23.37 | 1,868,552 | +0.44(+1.91%) |
Mar 07, 2022 | 23.34 | 24.53 | 22.76 | 22.93 | 1,280,821 | -0.56(-2.37%) |
Mar 04, 2022 | 24.30 | 24.31 | 22.82 | 23.49 | 1,480,128 | -0.79(-3.26%) |
Mar 03, 2022 | 23.66 | 24.66 | 23.52 | 24.28 | 2,227,977 | +1.15(+4.95%) |
Mar 02, 2022 | 22.02 | 23.22 | 20.94 | 23.13 | 4,055,633 | +1.84(+8.62%) |
Mar 01, 2022 | 21.86 | 21.95 | 21.05 | 21.30 | 1,375,659 | -0.43(-1.98%) |
Feb 28, 2022 | 21.90 | 22.23 | 21.39 | 21.73 | 1,668,150 | -0.49(-2.20%) |
Feb 25, 2022 | 21.24 | 22.74 | 21.86 | 22.22 | 988,744 | +1.07(+5.06%) |
Feb 24, 2022 | 20.01 | 21.15 | 19.62 | 21.15 | 1,300,861 | +0.13(+0.60%) |
Feb 23, 2022 | 22.32 | 22.45 | 20.99 | 21.02 | 1,245,761 | -1.03(-4.66%) |
Feb 22, 2022 | 20.94 | 22.22 | 20.77 | 22.05 | 1,184,961 | +0.74(+3.48%) |
Feb 18, 2022 | 21.31 | 0 | -0.46(-2.13%) | |||
Feb 17, 2022 | 21.69 | 22.18 | 21.40 | 21.77 | 1,383,599 | -0.13(-0.61%) |
Feb 16, 2022 | 21.94 | 22.20 | 21.71 | 21.90 | 697,542 | -0.23(-1.05%) |
Feb 15, 2022 | 22.10 | 22.59 | 21.76 | 22.14 | 1,063,066 | +0.38(+1.72%) |
Feb 14, 2022 | 22.42 | 22.59 | 21.70 | 21.76 | 1,176,114 | -0.85(-3.76%) |
Feb 11, 2022 | 23.64 | 24.02 | 22.24 | 22.61 | 1,582,254 | -1.05(-4.44%) |
Feb 10, 2022 | 22.96 | 23.99 | 22.91 | 23.66 | 2,327,404 | +0.93(+4.07%) |
Feb 09, 2022 | 22.68 | 22.91 | 22.10 | 22.74 | 1,317,006 | +0.38(+1.72%) |
Feb 08, 2022 | 22.67 | 23.02 | 21.98 | 22.35 | 811,578 | -0.24(-1.07%) |
Feb 07, 2022 | 21.46 | 22.76 | 21.46 | 22.59 | 1,283,622 | +1.13(+5.24%) |
Feb 04, 2022 | 21.69 | 21.97 | 21.06 | 21.47 | 1,162,626 | -0.22(-1.00%) |
Feb 03, 2022 | 21.99 | 21.69 | 1,114,878 | -0.83(-3.70%) | ||
Feb 02, 2022 | 23.15 | 23.39 | 21.95 | 22.52 | 1,343,457 | -0.33(-1.42%) |