Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.36 | 19.44 | 18.80 | 18.81 | 2,548,040 | -0.58(-3.01%) |
Apr 28, 2022 | 19.16 | 19.46 | 19.01 | 19.39 | 2,255,738 | +0.34(+1.77%) |
Apr 27, 2022 | 19.13 | 19.31 | 18.94 | 19.06 | 2,514,169 | -0.02(-0.09%) |
Apr 26, 2022 | 19.45 | 19.56 | 19.05 | 19.07 | 2,599,805 | -0.52(-2.64%) |
Apr 25, 2022 | 19.53 | 19.65 | 19.10 | 19.59 | 3,130,622 | -0.02(-0.13%) |
Apr 22, 2022 | 20.06 | 20.06 | 19.61 | 19.62 | 2,110,080 | -0.44(-2.21%) |
Apr 21, 2022 | 20.30 | 20.35 | 19.98 | 20.06 | 1,983,097 | -0.14(-0.69%) |
Apr 20, 2022 | 19.84 | 20.32 | 19.84 | 20.20 | 2,418,070 | +0.53(+2.72%) |
Apr 19, 2022 | 19.90 | 20.09 | 19.63 | 19.67 | 3,208,599 | -0.24(-1.20%) |
Apr 18, 2022 | 19.90 | 20.08 | 19.78 | 19.90 | 2,912,077 | +0.00(+0.00%) |
Apr 14, 2022 | 19.83 | 20.04 | 19.82 | 19.90 | 1,922,527 | +0.08(+0.41%) |
Apr 13, 2022 | 19.49 | 19.85 | 19.49 | 19.82 | 2,077,522 | +0.31(+1.60%) |
Apr 12, 2022 | 19.39 | 19.70 | 19.32 | 19.51 | 2,229,571 | +0.15(+0.76%) |
Apr 11, 2022 | 19.21 | 19.55 | 19.17 | 19.36 | 1,900,139 | +0.13(+0.68%) |
Apr 08, 2022 | 19.20 | 19.42 | 19.06 | 19.23 | 2,471,402 | +0.07(+0.34%) |
Apr 07, 2022 | 19.62 | 19.67 | 19.03 | 19.16 | 3,895,063 | -0.44(-2.26%) |
Apr 06, 2022 | 19.73 | 19.84 | 19.56 | 19.61 | 2,812,104 | -0.26(-1.32%) |
Apr 05, 2022 | 20.20 | 20.27 | 19.87 | 19.87 | 2,690,594 | -0.30(-1.47%) |
Apr 04, 2022 | 20.18 | 20.19 | 19.94 | 20.17 | 2,516,901 | -0.03(-0.16%) |
Apr 01, 2022 | 19.90 | 20.20 | 19.89 | 20.20 | 3,003,645 | +0.33(+1.66%) |
Mar 31, 2022 | 19.71 | 20.10 | 19.60 | 19.87 | 4,119,450 | +0.35(+1.77%) |
Mar 30, 2022 | 19.89 | 19.93 | 19.51 | 19.53 | 2,636,459 | -0.44(-2.22%) |
Mar 29, 2022 | 19.61 | 19.99 | 19.61 | 19.97 | 3,507,827 | +0.52(+2.69%) |
Mar 28, 2022 | 19.50 | 19.50 | 19.29 | 19.45 | 3,221,147 | -0.02(-0.12%) |
Mar 25, 2022 | 19.28 | 19.47 | 19.26 | 19.47 | 1,714,185 | +0.19(+1.00%) |
Mar 24, 2022 | 19.27 | 19.29 | 19.14 | 19.28 | 1,638,073 | +0.08(+0.42%) |
Mar 23, 2022 | 19.35 | 19.47 | 19.11 | 19.20 | 2,208,844 | -0.17(-0.87%) |
Mar 22, 2022 | 19.21 | 19.45 | 19.17 | 19.36 | 2,961,041 | +0.32(+1.69%) |
Mar 21, 2022 | 19.28 | 19.34 | 18.96 | 19.04 | 2,086,253 | -0.22(-1.13%) |
Mar 18, 2022 | 18.98 | 19.28 | 18.95 | 19.26 | 3,577,515 | +0.14(+0.72%) |
Mar 17, 2022 | 18.82 | 19.12 | 18.75 | 19.12 | 2,572,632 | +0.20(+1.07%) |
Mar 16, 2022 | 18.80 | 19.03 | 18.54 | 18.92 | 3,153,724 | +0.23(+1.25%) |
Mar 15, 2022 | 18.44 | 18.72 | 18.34 | 18.69 | 2,882,760 | +0.35(+1.89%) |
Mar 14, 2022 | 18.57 | 18.74 | 18.24 | 18.34 | 3,337,033 | -0.19(-1.00%) |
Mar 11, 2022 | 18.68 | 18.71 | 18.51 | 18.53 | 1,607,857 | -0.02(-0.09%) |
Mar 10, 2022 | 18.28 | 18.57 | 18.54 | 2,191,456 | +0.06(+0.35%) | |
Mar 09, 2022 | 18.54 | 18.75 | 18.48 | 18.48 | 2,513,384 | +0.27(+1.51%) |
Mar 08, 2022 | 18.12 | 18.56 | 18.04 | 18.20 | 3,774,537 | +0.15(+0.80%) |
Mar 07, 2022 | 18.73 | 18.78 | 18.05 | 18.06 | 3,961,021 | -0.79(-4.19%) |
Mar 04, 2022 | 18.82 | 18.89 | 18.65 | 18.85 | 2,788,730 | -0.17(-0.89%) |
Mar 03, 2022 | 19.28 | 19.35 | 18.93 | 19.02 | 2,708,043 | -0.24(-1.26%) |
Mar 02, 2022 | 18.91 | 19.30 | 18.88 | 19.26 | 2,609,005 | +0.52(+2.75%) |
Mar 01, 2022 | 19.14 | 19.18 | 18.62 | 18.74 | 3,749,582 | -0.48(-2.47%) |
Feb 28, 2022 | 19.20 | 19.37 | 18.87 | 19.22 | 3,379,189 | -0.09(-0.46%) |
Feb 25, 2022 | 19.26 | 19.41 | 19.00 | 19.31 | 3,347,021 | +0.38(+2.00%) |
Feb 24, 2022 | 18.14 | 19.03 | 18.10 | 18.93 | 4,303,496 | +0.18(+0.95%) |
Feb 23, 2022 | 19.36 | 19.45 | 18.75 | 18.75 | 4,499,633 | -0.52(-2.72%) |
Feb 22, 2022 | 19.45 | 19.54 | 19.04 | 19.28 | 3,802,485 | -0.31(-1.56%) |
Feb 18, 2022 | 19.58 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 19.95 | 19.95 | 19.54 | 19.58 | 1,975,658 | -0.41(-2.06%) |
Feb 16, 2022 | 19.94 | 20.09 | 19.80 | 19.99 | 1,984,393 | +0.05(+0.24%) |
Feb 15, 2022 | 19.64 | 19.96 | 19.64 | 19.95 | 2,285,535 | +0.45(+2.32%) |
Feb 14, 2022 | 19.56 | 19.65 | 19.31 | 19.49 | 2,835,749 | -0.06(-0.33%) |
Feb 11, 2022 | 19.77 | 19.99 | 19.41 | 19.56 | 2,756,862 | -0.20(-1.02%) |
Feb 10, 2022 | 19.98 | 20.20 | 19.70 | 19.76 | 2,359,937 | -0.31(-1.53%) |
Feb 09, 2022 | 20.01 | 20.16 | 19.97 | 20.07 | 2,383,666 | +0.18(+0.89%) |
Feb 08, 2022 | 19.97 | 20.03 | 19.82 | 19.89 | 2,441,205 | -0.01(-0.04%) |
Feb 07, 2022 | 19.75 | 19.96 | 19.66 | 19.90 | 1,899,841 | +0.21(+1.06%) |
Feb 04, 2022 | 19.64 | 19.84 | 19.43 | 19.69 | 2,214,965 | +0.01(+0.04%) |
Feb 03, 2022 | 19.85 | 19.67 | 19.68 | 1,906,629 | -0.29(-1.45%) | |
Feb 02, 2022 | 20.10 | 20.18 | 19.83 | 19.97 | 2,100,758 | -0.10(-0.52%) |