Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.69 | 18.99 | 18.38 | 18.41 | 6,804,396 | -0.28(-1.52%) |
Apr 28, 2022 | 18.72 | 18.81 | 18.24 | 18.69 | 4,614,814 | +0.08(+0.42%) |
Apr 27, 2022 | 18.68 | 19.03 | 18.56 | 18.61 | 5,779,346 | +0.22(+1.22%) |
Apr 26, 2022 | 18.71 | 18.78 | 18.38 | 18.39 | 5,569,364 | -0.52(-2.74%) |
Apr 25, 2022 | 18.64 | 18.94 | 18.50 | 18.91 | 6,086,133 | +0.00(+0.00%) |
Apr 22, 2022 | 19.36 | 19.38 | 18.87 | 18.91 | 10,562,563 | -0.32(-1.68%) |
Apr 21, 2022 | 20.37 | 20.37 | 19.17 | 19.23 | 10,654,824 | -0.99(-4.88%) |
Apr 20, 2022 | 20.71 | 20.76 | 20.21 | 20.22 | 5,167,098 | -0.36(-1.76%) |
Apr 19, 2022 | 20.24 | 20.62 | 20.13 | 20.58 | 6,380,114 | +0.42(+2.08%) |
Apr 18, 2022 | 20.22 | 20.36 | 20.07 | 20.16 | 3,810,761 | -0.15(-0.72%) |
Apr 14, 2022 | 20.59 | 20.67 | 20.29 | 20.30 | 5,683,350 | -0.24(-1.19%) |
Apr 13, 2022 | 20.31 | 20.56 | 20.14 | 20.55 | 4,283,940 | +0.25(+1.25%) |
Apr 12, 2022 | 20.64 | 20.67 | 20.28 | 20.29 | 6,904,333 | -0.23(-1.14%) |
Apr 11, 2022 | 20.64 | 20.75 | 20.40 | 20.53 | 7,654,501 | -0.21(-1.04%) |
Apr 08, 2022 | 21.08 | 21.08 | 20.73 | 20.74 | 3,538,985 | -0.26(-1.26%) |
Apr 07, 2022 | 21.09 | 21.32 | 20.77 | 21.01 | 5,655,723 | -0.25(-1.20%) |
Apr 06, 2022 | 21.30 | 21.42 | 20.99 | 21.26 | 6,539,581 | -0.25(-1.18%) |
Apr 05, 2022 | 22.05 | 22.19 | 21.44 | 21.51 | 7,323,544 | -0.06(-0.27%) |
Apr 04, 2022 | 21.18 | 21.64 | 21.17 | 21.57 | 4,519,494 | +0.43(+2.03%) |
Apr 01, 2022 | 21.18 | 21.35 | 20.97 | 21.14 | 5,773,958 | +0.12(+0.56%) |
Mar 31, 2022 | 20.97 | 21.25 | 20.97 | 21.03 | 4,799,185 | +0.13(+0.61%) |
Mar 30, 2022 | 21.13 | 21.27 | 20.85 | 20.90 | 4,279,593 | -0.05(-0.23%) |
Mar 29, 2022 | 20.70 | 20.97 | 20.53 | 20.95 | 4,094,439 | +0.30(+1.47%) |
Mar 28, 2022 | 20.53 | 20.72 | 20.33 | 20.64 | 3,138,812 | +0.09(+0.43%) |
Mar 25, 2022 | 20.79 | 20.79 | 20.24 | 20.56 | 3,907,250 | -0.24(-1.17%) |
Mar 24, 2022 | 20.67 | 20.80 | 20.37 | 20.80 | 3,120,775 | +0.32(+1.57%) |
Mar 23, 2022 | 20.50 | 20.84 | 20.33 | 20.48 | 5,076,597 | -0.32(-1.55%) |
Mar 22, 2022 | 20.53 | 20.89 | 20.48 | 20.80 | 4,979,253 | +0.28(+1.38%) |
Mar 21, 2022 | 20.60 | 20.71 | 20.27 | 20.52 | 4,601,095 | -0.15(-0.71%) |
Mar 18, 2022 | 20.34 | 20.79 | 20.27 | 20.66 | 5,962,787 | +0.07(+0.33%) |
Mar 17, 2022 | 20.22 | 20.66 | 20.18 | 20.60 | 5,122,230 | +0.25(+1.25%) |
Mar 16, 2022 | 20.10 | 20.37 | 19.65 | 20.34 | 7,051,351 | +0.53(+2.66%) |
Mar 15, 2022 | 19.50 | 19.81 | 19.19 | 19.81 | 5,747,065 | +0.31(+1.60%) |
Mar 14, 2022 | 20.22 | 20.22 | 19.34 | 19.50 | 7,321,160 | -0.73(-3.62%) |
Mar 11, 2022 | 20.81 | 20.98 | 20.22 | 20.23 | 6,391,260 | -0.31(-1.52%) |
Mar 10, 2022 | 20.66 | 20.68 | 20.16 | 20.55 | 5,721,457 | -0.29(-1.41%) |
Mar 09, 2022 | 20.73 | 21.01 | 20.31 | 20.84 | 13,167,999 | +0.06(+0.28%) |
Mar 08, 2022 | 20.10 | 21.11 | 19.95 | 20.78 | 18,089,070 | +1.34(+6.88%) |
Mar 07, 2022 | 19.55 | 19.72 | 19.38 | 19.44 | 12,267,141 | +0.47(+2.47%) |
Mar 04, 2022 | 19.02 | 19.22 | 18.75 | 18.97 | 6,311,962 | -0.15(-0.77%) |
Mar 03, 2022 | 19.49 | 19.50 | 18.99 | 19.12 | 7,412,016 | -0.60(-3.02%) |
Mar 02, 2022 | 19.93 | 19.95 | 19.45 | 19.72 | 5,862,668 | -0.32(-1.61%) |
Mar 01, 2022 | 20.13 | 20.21 | 19.66 | 20.04 | 9,265,272 | -0.20(-0.97%) |
Feb 28, 2022 | 19.80 | 20.44 | 19.75 | 20.23 | 13,759,581 | +1.24(+6.53%) |
Feb 25, 2022 | 18.67 | 19.00 | 18.63 | 18.99 | 6,759,340 | +0.52(+2.80%) |
Feb 24, 2022 | 16.82 | 18.57 | 16.81 | 18.48 | 14,578,060 | +1.31(+7.63%) |
Feb 23, 2022 | 17.59 | 17.65 | 17.12 | 17.17 | 4,739,002 | -0.12(-0.68%) |
Feb 22, 2022 | 17.45 | 17.58 | 17.15 | 17.28 | 6,734,324 | -0.44(-2.48%) |
Feb 18, 2022 | 17.72 | 0 | -0.33(-1.84%) | |||
Feb 17, 2022 | 18.20 | 18.34 | 17.99 | 18.06 | 6,151,545 | -0.25(-1.39%) |
Feb 16, 2022 | 18.15 | 18.36 | 17.95 | 18.31 | 3,256,423 | +0.01(+0.05%) |
Feb 15, 2022 | 17.92 | 18.33 | 17.90 | 18.30 | 5,450,681 | +0.88(+5.05%) |
Feb 14, 2022 | 17.46 | 17.72 | 17.24 | 17.42 | 4,958,002 | -0.14(-0.78%) |
Feb 11, 2022 | 18.14 | 18.19 | 17.46 | 17.56 | 4,464,319 | -0.47(-2.60%) |
Feb 10, 2022 | 18.05 | 18.59 | 17.96 | 18.03 | 5,440,027 | -0.47(-2.54%) |
Feb 09, 2022 | 18.72 | 18.72 | 18.32 | 18.50 | 6,737,088 | +0.64(+3.61%) |
Feb 08, 2022 | 17.60 | 17.88 | 17.51 | 17.85 | 4,830,684 | +0.04(+0.22%) |
Feb 07, 2022 | 17.82 | 18.04 | 17.73 | 17.81 | 4,526,919 | -0.11(-0.60%) |
Feb 04, 2022 | 17.60 | 18.08 | 17.56 | 17.92 | 5,198,647 | +0.17(+0.94%) |
Feb 03, 2022 | 17.96 | 17.65 | 17.75 | 7,031,605 | -0.46(-2.52%) | |
Feb 02, 2022 | 18.48 | 18.49 | 18.14 | 18.21 | 5,998,822 | -0.08(-0.43%) |