Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.16 | 21.71 | 20.55 | 20.67 | 6,423,680 | +0.50(+2.48%) |
Apr 28, 2022 | 19.55 | 20.37 | 19.09 | 20.17 | 1,388,658 | +1.06(+5.55%) |
Apr 27, 2022 | 19.61 | 19.71 | 19.00 | 19.11 | 1,421,477 | -0.69(-3.48%) |
Apr 26, 2022 | 19.96 | 20.37 | 19.79 | 19.80 | 1,177,871 | -0.39(-1.93%) |
Apr 25, 2022 | 19.18 | 20.27 | 18.96 | 20.19 | 1,504,064 | +0.81(+4.18%) |
Apr 22, 2022 | 20.38 | 20.50 | 19.34 | 19.38 | 1,265,274 | -1.05(-5.14%) |
Apr 21, 2022 | 21.85 | 22.00 | 20.41 | 20.43 | 1,623,488 | -0.75(-3.54%) |
Apr 20, 2022 | 21.12 | 21.60 | 20.90 | 21.18 | 1,051,710 | +0.23(+1.10%) |
Apr 19, 2022 | 20.21 | 21.07 | 20.12 | 20.95 | 1,093,921 | +0.82(+4.07%) |
Apr 18, 2022 | 19.84 | 20.22 | 19.82 | 20.13 | 1,149,182 | +0.21(+1.05%) |
Apr 14, 2022 | 20.20 | 20.58 | 19.88 | 19.92 | 1,079,369 | -0.13(-0.65%) |
Apr 13, 2022 | 19.45 | 20.16 | 19.36 | 20.05 | 1,200,779 | +0.62(+3.19%) |
Apr 12, 2022 | 19.97 | 20.48 | 19.40 | 19.43 | 1,390,377 | -0.05(-0.26%) |
Apr 11, 2022 | 19.00 | 19.78 | 18.96 | 19.48 | 1,526,511 | +0.35(+1.83%) |
Apr 08, 2022 | 18.87 | 19.65 | 18.79 | 19.13 | 1,748,775 | +0.31(+1.65%) |
Apr 07, 2022 | 18.91 | 19.27 | 18.50 | 18.82 | 2,338,240 | -0.19(-1.00%) |
Apr 06, 2022 | 19.56 | 19.62 | 18.91 | 19.01 | 1,360,686 | -0.74(-3.75%) |
Apr 05, 2022 | 20.50 | 20.82 | 19.68 | 19.75 | 1,576,693 | -0.88(-4.27%) |
Apr 04, 2022 | 20.60 | 20.87 | 20.49 | 20.63 | 1,547,875 | +0.13(+0.63%) |
Apr 01, 2022 | 20.27 | 20.51 | 20.20 | 20.50 | 1,383,124 | +0.42(+2.09%) |
Mar 31, 2022 | 20.58 | 20.76 | 20.08 | 20.08 | 1,359,708 | -0.65(-3.14%) |
Mar 30, 2022 | 21.41 | 21.41 | 20.61 | 20.73 | 930,567 | -0.68(-3.18%) |
Mar 29, 2022 | 21.01 | 21.84 | 21.00 | 21.41 | 1,175,403 | +0.57(+2.74%) |
Mar 28, 2022 | 20.86 | 20.97 | 20.53 | 20.84 | 1,335,069 | -0.13(-0.62%) |
Mar 25, 2022 | 21.05 | 21.11 | 20.67 | 20.97 | 1,235,324 | +0.09(+0.43%) |
Mar 24, 2022 | 20.92 | 21.09 | 20.53 | 20.88 | 1,283,201 | -0.11(-0.52%) |
Mar 23, 2022 | 22.07 | 22.14 | 20.96 | 20.99 | 952,182 | -1.31(-5.87%) |
Mar 22, 2022 | 22.48 | 22.78 | 22.07 | 22.30 | 666,940 | -0.05(-0.22%) |
Mar 21, 2022 | 22.91 | 22.91 | 22.06 | 22.35 | 794,499 | -0.75(-3.25%) |
Mar 18, 2022 | 22.63 | 23.21 | 22.25 | 23.10 | 1,534,599 | +0.30(+1.32%) |
Mar 17, 2022 | 22.64 | 22.86 | 22.37 | 22.80 | 1,017,579 | +0.10(+0.44%) |
Mar 16, 2022 | 22.58 | 23.12 | 21.88 | 22.70 | 1,147,591 | +0.27(+1.20%) |
Mar 15, 2022 | 21.87 | 22.45 | 21.87 | 22.43 | 1,095,732 | +0.74(+3.41%) |
Mar 14, 2022 | 22.07 | 22.41 | 21.28 | 21.69 | 1,549,642 | -0.45(-2.03%) |
Mar 11, 2022 | 22.47 | 22.64 | 22.09 | 22.14 | 734,672 | -0.09(-0.40%) |
Mar 10, 2022 | 21.43 | 22.25 | 22.23 | 1,018,970 | +0.31(+1.41%) | |
Mar 09, 2022 | 21.96 | 22.31 | 21.77 | 21.92 | 881,969 | +0.50(+2.33%) |
Mar 08, 2022 | 21.79 | 22.25 | 21.00 | 21.42 | 1,400,784 | -0.23(-1.06%) |
Mar 07, 2022 | 22.57 | 22.60 | 21.60 | 21.65 | 1,691,587 | -1.04(-4.58%) |
Mar 04, 2022 | 22.51 | 22.74 | 22.30 | 22.69 | 1,098,214 | -0.05(-0.22%) |
Mar 03, 2022 | 23.38 | 23.38 | 22.59 | 22.74 | 1,007,049 | -0.40(-1.73%) |
Mar 02, 2022 | 22.65 | 23.41 | 22.65 | 23.14 | 1,256,056 | +0.54(+2.39%) |
Mar 01, 2022 | 22.37 | 22.79 | 22.19 | 22.60 | 1,626,143 | +0.23(+1.03%) |
Feb 28, 2022 | 22.04 | 22.46 | 21.97 | 22.37 | 1,762,272 | +0.29(+1.31%) |
Feb 25, 2022 | 21.28 | 22.28 | 21.94 | 22.08 | 1,609,452 | +0.74(+3.47%) |
Feb 24, 2022 | 19.81 | 21.46 | 19.68 | 21.34 | 2,373,484 | +0.83(+4.05%) |
Feb 23, 2022 | 21.15 | 21.31 | 20.40 | 20.51 | 1,956,416 | -0.49(-2.33%) |
Feb 22, 2022 | 21.35 | 21.50 | 20.93 | 21.00 | 2,301,298 | -0.58(-2.69%) |
Feb 18, 2022 | 21.58 | 0 | -0.33(-1.51%) | |||
Feb 17, 2022 | 22.30 | 22.69 | 21.70 | 21.91 | 2,229,432 | -1.41(-6.05%) |
Feb 16, 2022 | 23.08 | 23.48 | 22.87 | 23.32 | 1,459,539 | -0.01(-0.04%) |
Feb 15, 2022 | 22.72 | 23.39 | 22.71 | 23.33 | 1,092,516 | +0.87(+3.87%) |
Feb 14, 2022 | 22.26 | 22.68 | 22.22 | 22.46 | 1,595,444 | +0.08(+0.36%) |
Feb 11, 2022 | 22.75 | 23.04 | 22.23 | 22.38 | 1,035,447 | -0.10(-0.44%) |
Feb 10, 2022 | 23.02 | 23.55 | 22.42 | 22.48 | 1,354,858 | -1.13(-4.79%) |
Feb 09, 2022 | 23.14 | 23.70 | 23.12 | 23.61 | 975,143 | +0.68(+2.97%) |
Feb 08, 2022 | 22.64 | 22.93 | 22.43 | 22.93 | 1,358,570 | +0.34(+1.51%) |
Feb 07, 2022 | 22.69 | 22.94 | 22.43 | 22.59 | 898,708 | +0.03(+0.13%) |
Feb 04, 2022 | 23.94 | 24.23 | 22.55 | 22.56 | 1,204,853 | -1.50(-6.23%) |
Feb 03, 2022 | 24.06 | 24.06 | 1,000,454 | -0.19(-0.78%) | ||
Feb 02, 2022 | 23.97 | 24.40 | 23.84 | 24.25 | 1,183,270 | +0.43(+1.81%) |