Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.45 | 18.64 | 18.20 | 18.23 | 2,232,532 | -0.38(-2.03%) |
Apr 28, 2022 | 18.39 | 18.69 | 18.21 | 18.61 | 2,825,593 | +0.30(+1.61%) |
Apr 27, 2022 | 18.31 | 18.47 | 18.10 | 18.32 | 2,242,548 | -0.03(-0.15%) |
Apr 26, 2022 | 18.74 | 18.82 | 18.31 | 18.34 | 4,317,333 | -0.49(-2.60%) |
Apr 25, 2022 | 18.73 | 18.84 | 18.22 | 18.83 | 2,543,991 | +0.35(+1.90%) |
Apr 22, 2022 | 19.05 | 19.05 | 18.26 | 18.48 | 2,815,772 | -0.69(-3.61%) |
Apr 21, 2022 | 19.39 | 19.55 | 19.11 | 19.17 | 2,385,234 | -0.02(-0.10%) |
Apr 20, 2022 | 19.10 | 19.35 | 19.04 | 19.19 | 2,107,868 | +0.22(+1.17%) |
Apr 19, 2022 | 18.92 | 19.15 | 18.82 | 18.97 | 2,048,940 | +0.10(+0.54%) |
Apr 18, 2022 | 18.90 | 19.15 | 18.65 | 18.87 | 3,038,713 | -0.41(-2.11%) |
Apr 14, 2022 | 19.28 | 19.52 | 19.23 | 19.27 | 2,091,294 | +0.00(+0.00%) |
Apr 13, 2022 | 18.98 | 19.40 | 18.96 | 19.27 | 2,447,046 | +0.36(+1.90%) |
Apr 12, 2022 | 19.32 | 19.53 | 18.79 | 18.91 | 3,417,726 | -0.46(-2.38%) |
Apr 11, 2022 | 19.29 | 19.56 | 19.29 | 19.38 | 1,897,266 | -0.04(-0.19%) |
Apr 08, 2022 | 19.33 | 19.63 | 19.31 | 19.41 | 1,825,296 | -0.04(-0.19%) |
Apr 07, 2022 | 19.49 | 19.53 | 19.26 | 19.45 | 1,694,358 | -0.12(-0.61%) |
Apr 06, 2022 | 19.53 | 19.72 | 19.11 | 19.57 | 2,484,934 | -0.08(-0.42%) |
Apr 05, 2022 | 20.18 | 20.33 | 19.64 | 19.65 | 3,391,624 | -0.63(-3.09%) |
Apr 04, 2022 | 19.93 | 20.33 | 19.68 | 20.28 | 3,393,792 | +0.26(+1.29%) |
Apr 01, 2022 | 20.30 | 20.47 | 19.95 | 20.02 | 2,223,928 | -0.25(-1.23%) |
Mar 31, 2022 | 20.74 | 20.91 | 20.25 | 20.27 | 2,060,117 | -0.51(-2.44%) |
Mar 30, 2022 | 20.60 | 20.82 | 20.53 | 20.78 | 1,948,257 | +0.13(+0.63%) |
Mar 29, 2022 | 20.49 | 20.70 | 20.44 | 20.65 | 2,342,715 | +0.39(+1.91%) |
Mar 28, 2022 | 20.30 | 20.39 | 20.06 | 20.26 | 1,517,310 | +0.04(+0.18%) |
Mar 25, 2022 | 20.16 | 20.44 | 20.15 | 20.23 | 2,102,591 | -0.05(-0.23%) |
Mar 24, 2022 | 19.86 | 20.28 | 19.59 | 20.27 | 2,753,466 | +0.43(+2.19%) |
Mar 23, 2022 | 20.14 | 20.26 | 19.80 | 19.84 | 2,061,242 | -0.39(-1.92%) |
Mar 22, 2022 | 20.23 | 20.39 | 20.15 | 20.23 | 1,834,422 | +0.02(+0.09%) |
Mar 21, 2022 | 20.49 | 20.58 | 20.11 | 20.21 | 2,981,474 | -0.33(-1.62%) |
Mar 18, 2022 | 19.99 | 20.60 | 19.85 | 20.54 | 5,072,374 | +0.31(+1.55%) |
Mar 17, 2022 | 20.01 | 20.23 | 19.96 | 20.23 | 2,525,254 | +0.16(+0.78%) |
Mar 16, 2022 | 19.99 | 20.24 | 19.75 | 20.07 | 3,032,494 | +0.24(+1.21%) |
Mar 15, 2022 | 19.68 | 20.04 | 19.58 | 19.83 | 2,042,465 | +0.36(+1.85%) |
Mar 14, 2022 | 19.70 | 19.84 | 19.36 | 19.47 | 2,564,840 | -0.15(-0.75%) |
Mar 11, 2022 | 19.56 | 20.04 | 19.54 | 19.62 | 3,404,995 | +0.18(+0.90%) |
Mar 10, 2022 | 19.49 | 19.67 | 19.35 | 19.44 | 2,183,368 | -0.28(-1.40%) |
Mar 09, 2022 | 19.86 | 20.07 | 19.63 | 19.72 | 2,438,715 | +0.29(+1.47%) |
Mar 08, 2022 | 19.27 | 19.93 | 19.03 | 19.43 | 2,743,180 | +0.11(+0.57%) |
Mar 07, 2022 | 19.85 | 19.88 | 19.31 | 19.32 | 3,301,676 | -0.54(-2.74%) |
Mar 04, 2022 | 20.21 | 20.21 | 19.72 | 19.87 | 2,435,635 | -0.32(-1.58%) |
Mar 03, 2022 | 21.14 | 21.14 | 20.11 | 20.18 | 2,766,141 | -0.62(-3.00%) |
Mar 02, 2022 | 21.02 | 21.17 | 20.72 | 20.81 | 3,623,004 | -0.03(-0.13%) |
Mar 01, 2022 | 20.90 | 21.17 | 20.39 | 20.84 | 3,538,806 | -0.03(-0.13%) |
Feb 28, 2022 | 20.56 | 20.90 | 20.51 | 20.86 | 3,336,578 | +0.02(+0.09%) |
Feb 25, 2022 | 20.57 | 20.86 | 20.43 | 20.84 | 1,877,570 | +0.27(+1.29%) |
Feb 24, 2022 | 19.80 | 20.60 | 19.66 | 20.58 | 2,196,113 | +0.39(+1.95%) |
Feb 23, 2022 | 20.67 | 20.72 | 20.14 | 20.18 | 2,197,956 | -0.34(-1.65%) |
Feb 22, 2022 | 20.87 | 20.93 | 20.43 | 20.52 | 2,916,540 | -0.31(-1.50%) |
Feb 18, 2022 | 20.84 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.17 | 21.17 | 20.79 | 20.84 | 1,828,944 | -0.39(-1.86%) |
Feb 16, 2022 | 21.31 | 21.34 | 20.95 | 21.23 | 2,328,245 | -0.09(-0.43%) |
Feb 15, 2022 | 21.16 | 21.40 | 21.16 | 21.32 | 1,726,239 | +0.34(+1.62%) |
Feb 14, 2022 | 21.20 | 21.35 | 20.89 | 20.98 | 2,615,602 | -0.06(-0.31%) |
Feb 11, 2022 | 21.17 | 21.52 | 21.04 | 21.05 | 2,236,500 | -0.03(-0.13%) |
Feb 10, 2022 | 21.22 | 21.63 | 20.95 | 21.07 | 3,457,394 | -0.45(-2.09%) |
Feb 09, 2022 | 21.14 | 21.55 | 21.14 | 21.52 | 2,858,705 | +0.59(+2.80%) |
Feb 08, 2022 | 20.76 | 21.14 | 20.76 | 20.94 | 1,787,953 | +0.27(+1.29%) |
Feb 07, 2022 | 20.90 | 21.03 | 20.59 | 20.67 | 2,852,541 | -0.15(-0.71%) |
Feb 04, 2022 | 20.69 | 20.97 | 20.48 | 20.82 | 1,428,594 | +0.08(+0.40%) |
Feb 03, 2022 | 20.91 | 20.71 | 20.73 | 2,487,170 | -0.24(-1.14%) | |
Feb 02, 2022 | 21.26 | 21.51 | 20.89 | 20.97 | 3,279,856 | -0.27(-1.25%) |