Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.75 | 22.21 | 20.07 | 20.35 | 3,913,139 | -0.01(-0.05%) |
Apr 28, 2022 | 20.11 | 20.76 | 19.91 | 20.36 | 2,323,440 | +0.59(+3.00%) |
Apr 27, 2022 | 19.92 | 20.36 | 19.55 | 19.77 | 2,079,984 | -0.27(-1.34%) |
Apr 26, 2022 | 20.69 | 20.88 | 19.75 | 20.04 | 2,232,876 | -0.97(-4.63%) |
Apr 25, 2022 | 20.33 | 21.10 | 20.33 | 21.01 | 2,013,411 | +0.54(+2.62%) |
Apr 22, 2022 | 20.74 | 20.89 | 20.15 | 20.47 | 1,779,947 | -0.37(-1.78%) |
Apr 21, 2022 | 21.06 | 21.33 | 20.72 | 20.84 | 2,104,539 | +0.19(+0.90%) |
Apr 20, 2022 | 20.51 | 20.91 | 20.46 | 20.66 | 1,374,143 | +0.16(+0.77%) |
Apr 19, 2022 | 20.31 | 20.86 | 20.22 | 20.50 | 1,590,152 | +0.37(+1.84%) |
Apr 18, 2022 | 19.59 | 20.26 | 19.59 | 20.13 | 1,538,399 | +0.29(+1.45%) |
Apr 14, 2022 | 19.79 | 20.23 | 19.69 | 19.84 | 1,327,216 | +0.04(+0.19%) |
Apr 13, 2022 | 19.48 | 20.07 | 19.39 | 19.81 | 1,839,024 | +0.58(+3.03%) |
Apr 12, 2022 | 19.30 | 19.80 | 19.21 | 19.22 | 1,764,163 | +0.31(+1.61%) |
Apr 11, 2022 | 18.87 | 19.46 | 18.75 | 18.92 | 1,324,901 | -0.02(-0.10%) |
Apr 08, 2022 | 18.72 | 19.18 | 18.43 | 18.94 | 1,389,059 | +0.20(+1.09%) |
Apr 07, 2022 | 18.86 | 18.98 | 18.22 | 18.73 | 1,456,389 | -0.17(-0.88%) |
Apr 06, 2022 | 19.34 | 19.34 | 18.58 | 18.90 | 1,813,109 | -0.63(-3.22%) |
Apr 05, 2022 | 19.91 | 20.26 | 19.28 | 19.53 | 1,413,993 | -0.46(-2.31%) |
Apr 04, 2022 | 19.65 | 20.11 | 19.37 | 19.99 | 1,654,719 | +0.08(+0.42%) |
Apr 01, 2022 | 20.39 | 20.61 | 19.62 | 19.91 | 2,022,031 | -0.40(-1.96%) |
Mar 31, 2022 | 20.16 | 20.72 | 19.88 | 20.31 | 2,647,749 | +0.14(+0.69%) |
Mar 30, 2022 | 20.51 | 20.68 | 20.14 | 20.17 | 2,033,453 | -0.53(-2.55%) |
Mar 29, 2022 | 19.84 | 20.89 | 19.84 | 20.70 | 3,105,229 | +1.25(+6.43%) |
Mar 28, 2022 | 19.47 | 19.60 | 19.14 | 19.45 | 2,231,351 | +0.29(+1.50%) |
Mar 25, 2022 | 19.68 | 19.76 | 19.09 | 19.16 | 1,594,541 | -0.50(-2.54%) |
Mar 24, 2022 | 19.65 | 19.74 | 19.27 | 19.66 | 1,771,732 | +0.19(+0.95%) |
Mar 23, 2022 | 19.71 | 20.12 | 19.47 | 19.47 | 1,302,201 | -0.36(-1.82%) |
Mar 22, 2022 | 19.90 | 20.45 | 19.72 | 19.84 | 1,839,248 | +0.06(+0.28%) |
Mar 21, 2022 | 20.42 | 20.59 | 19.58 | 19.78 | 1,534,115 | -0.41(-2.02%) |
Mar 18, 2022 | 20.24 | 20.45 | 19.99 | 20.19 | 2,422,652 | -0.31(-1.49%) |
Mar 17, 2022 | 20.34 | 20.68 | 20.13 | 20.49 | 1,331,461 | -0.12(-0.58%) |
Mar 16, 2022 | 19.65 | 20.64 | 19.61 | 20.61 | 1,989,999 | +1.38(+7.17%) |
Mar 15, 2022 | 19.24 | 19.67 | 19.02 | 19.23 | 1,422,885 | +0.19(+0.97%) |
Mar 14, 2022 | 18.76 | 19.26 | 18.61 | 19.05 | 1,221,513 | +0.23(+1.23%) |
Mar 11, 2022 | 19.15 | 19.34 | 18.61 | 18.82 | 1,377,355 | -0.11(-0.59%) |
Mar 10, 2022 | 18.27 | 19.05 | 18.16 | 18.93 | 1,666,562 | +0.33(+1.79%) |
Mar 09, 2022 | 17.95 | 18.89 | 17.95 | 18.60 | 2,678,638 | +0.99(+5.63%) |
Mar 08, 2022 | 17.14 | 18.48 | 16.55 | 17.61 | 3,588,531 | +0.60(+3.54%) |
Mar 07, 2022 | 20.80 | 20.84 | 16.76 | 17.00 | 6,681,454 | -3.84(-18.43%) |
Mar 04, 2022 | 21.45 | 21.57 | 20.69 | 20.84 | 2,110,609 | -0.92(-4.21%) |
Mar 03, 2022 | 22.52 | 22.61 | 21.49 | 21.76 | 1,182,393 | -0.54(-2.41%) |
Mar 02, 2022 | 21.89 | 22.54 | 21.84 | 22.30 | 1,205,973 | +0.48(+2.21%) |
Mar 01, 2022 | 22.52 | 22.63 | 21.49 | 21.82 | 2,002,623 | -0.83(-3.68%) |
Feb 28, 2022 | 22.48 | 22.82 | 22.09 | 22.65 | 2,565,417 | -0.33(-1.44%) |
Feb 25, 2022 | 22.34 | 23.10 | 22.36 | 22.98 | 1,719,516 | +0.65(+2.93%) |
Feb 24, 2022 | 21.17 | 22.43 | 21.02 | 22.33 | 1,943,315 | +0.26(+1.17%) |
Feb 23, 2022 | 22.77 | 23.12 | 21.81 | 22.07 | 2,505,677 | -0.41(-1.84%) |
Feb 22, 2022 | 22.23 | 22.84 | 21.90 | 22.48 | 2,819,393 | +0.22(+0.99%) |
Feb 18, 2022 | 22.26 | 0 | +1.56(+7.56%) | |||
Feb 17, 2022 | 21.53 | 21.75 | 20.52 | 20.70 | 2,388,473 | -0.83(-3.85%) |
Feb 16, 2022 | 21.01 | 21.72 | 20.89 | 21.53 | 2,393,383 | +0.51(+2.41%) |
Feb 15, 2022 | 20.62 | 21.11 | 20.62 | 21.02 | 1,710,351 | +0.61(+2.98%) |
Feb 14, 2022 | 20.49 | 20.91 | 20.39 | 20.41 | 1,417,646 | -0.12(-0.58%) |
Feb 11, 2022 | 20.57 | 21.15 | 20.29 | 20.53 | 1,226,850 | -0.04(-0.18%) |
Feb 10, 2022 | 20.29 | 21.40 | 20.16 | 20.57 | 1,868,119 | +0.02(+0.09%) |
Feb 09, 2022 | 20.31 | 20.60 | 20.11 | 20.55 | 1,873,334 | +0.29(+1.41%) |
Feb 08, 2022 | 19.73 | 20.32 | 19.40 | 20.27 | 1,854,266 | +0.70(+3.58%) |
Feb 07, 2022 | 19.25 | 19.79 | 19.17 | 19.57 | 1,325,395 | +0.48(+2.51%) |
Feb 04, 2022 | 18.70 | 19.22 | 18.31 | 19.09 | 1,434,769 | +0.27(+1.42%) |
Feb 03, 2022 | 18.96 | 18.72 | 18.82 | 1,225,315 | -0.40(-2.06%) | |
Feb 02, 2022 | 19.06 | 19.60 | 19.00 | 19.22 | 2,125,980 | +0.47(+2.50%) |