Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.76 | 19.84 | 19.11 | 19.18 | 2,486,668 | -0.52(-2.65%) |
Apr 28, 2022 | 19.27 | 19.88 | 18.83 | 19.71 | 2,139,346 | +0.61(+3.18%) |
Apr 27, 2022 | 18.95 | 19.31 | 18.61 | 19.10 | 2,413,456 | +0.28(+1.49%) |
Apr 26, 2022 | 18.94 | 19.35 | 18.78 | 18.82 | 2,145,642 | +0.00(+0.00%) |
Apr 25, 2022 | 18.82 | 18.94 | 18.12 | 18.82 | 3,187,154 | -0.65(-3.35%) |
Apr 22, 2022 | 19.88 | 20.17 | 19.43 | 19.47 | 1,712,255 | -0.51(-2.57%) |
Apr 21, 2022 | 20.79 | 20.89 | 19.91 | 19.99 | 1,432,945 | -0.69(-3.34%) |
Apr 20, 2022 | 20.64 | 20.78 | 20.43 | 20.68 | 1,344,163 | +0.09(+0.45%) |
Apr 19, 2022 | 20.62 | 20.84 | 20.44 | 20.58 | 1,163,188 | -0.20(-0.94%) |
Apr 18, 2022 | 20.61 | 20.89 | 20.51 | 20.78 | 1,428,132 | +0.32(+1.55%) |
Apr 14, 2022 | 20.32 | 20.61 | 20.24 | 20.46 | 1,255,308 | +0.11(+0.55%) |
Apr 13, 2022 | 20.29 | 20.40 | 19.96 | 20.35 | 1,767,735 | +0.32(+1.58%) |
Apr 12, 2022 | 20.06 | 20.39 | 20.00 | 20.03 | 2,252,203 | +0.32(+1.61%) |
Apr 11, 2022 | 20.09 | 20.12 | 19.67 | 19.72 | 1,855,521 | -0.59(-2.89%) |
Apr 08, 2022 | 19.86 | 20.37 | 19.83 | 20.30 | 1,568,265 | +0.52(+2.64%) |
Apr 07, 2022 | 19.63 | 19.85 | 19.27 | 19.78 | 1,407,328 | +0.25(+1.29%) |
Apr 06, 2022 | 19.61 | 19.81 | 19.43 | 19.53 | 1,479,111 | +0.09(+0.48%) |
Apr 05, 2022 | 19.83 | 20.11 | 19.42 | 19.44 | 1,463,415 | -0.33(-1.65%) |
Apr 04, 2022 | 19.91 | 19.94 | 19.57 | 19.76 | 1,505,973 | +0.01(+0.05%) |
Apr 01, 2022 | 19.53 | 19.90 | 19.48 | 19.75 | 1,066,912 | +0.21(+1.10%) |
Mar 31, 2022 | 19.59 | 19.99 | 19.52 | 19.54 | 2,069,329 | -0.23(-1.18%) |
Mar 30, 2022 | 19.75 | 19.96 | 19.67 | 19.77 | 1,527,026 | +0.21(+1.05%) |
Mar 29, 2022 | 19.22 | 19.58 | 18.94 | 19.57 | 2,116,724 | -0.07(-0.33%) |
Mar 28, 2022 | 19.77 | 19.78 | 19.51 | 19.63 | 1,681,082 | -0.55(-2.73%) |
Mar 25, 2022 | 19.58 | 20.18 | 19.54 | 20.18 | 2,207,791 | +0.55(+2.80%) |
Mar 24, 2022 | 19.64 | 19.82 | 19.52 | 19.63 | 1,476,009 | +0.05(+0.24%) |
Mar 23, 2022 | 19.54 | 19.72 | 19.48 | 19.59 | 2,088,968 | +0.35(+1.84%) |
Mar 22, 2022 | 19.32 | 19.39 | 19.00 | 19.23 | 2,592,314 | -0.12(-0.63%) |
Mar 21, 2022 | 19.02 | 19.41 | 19.01 | 19.35 | 2,115,825 | +0.73(+3.91%) |
Mar 18, 2022 | 18.62 | 18.74 | 18.48 | 18.62 | 1,759,079 | -0.01(-0.06%) |
Mar 17, 2022 | 18.34 | 18.69 | 18.23 | 18.64 | 2,149,215 | +0.65(+3.60%) |
Mar 16, 2022 | 18.13 | 18.27 | 17.79 | 17.99 | 2,973,349 | -0.05(-0.26%) |
Mar 15, 2022 | 17.94 | 18.25 | 17.69 | 18.04 | 4,548,759 | -0.63(-3.37%) |
Mar 14, 2022 | 18.91 | 19.00 | 18.42 | 18.66 | 3,493,008 | -0.63(-3.26%) |
Mar 11, 2022 | 19.21 | 19.53 | 19.17 | 19.29 | 2,920,744 | -0.19(-1.00%) |
Mar 10, 2022 | 19.10 | 19.53 | 19.49 | 2,919,520 | +0.56(+2.98%) | |
Mar 09, 2022 | 18.80 | 19.33 | 18.47 | 18.92 | 4,683,117 | -0.56(-2.85%) |
Mar 08, 2022 | 19.59 | 20.17 | 18.93 | 19.48 | 6,752,161 | +0.23(+1.20%) |
Mar 07, 2022 | 19.20 | 19.57 | 18.81 | 19.25 | 4,147,100 | +0.31(+1.61%) |
Mar 04, 2022 | 18.39 | 18.95 | 18.36 | 18.94 | 2,913,295 | +0.56(+3.02%) |
Mar 03, 2022 | 18.23 | 18.49 | 18.11 | 18.39 | 2,260,389 | +0.05(+0.25%) |
Mar 02, 2022 | 18.21 | 18.49 | 18.12 | 18.34 | 3,363,389 | +0.43(+2.38%) |
Mar 01, 2022 | 17.90 | 18.21 | 17.68 | 17.91 | 6,066,136 | +0.17(+0.94%) |
Feb 28, 2022 | 17.17 | 17.75 | 17.10 | 17.75 | 2,775,898 | +0.51(+2.95%) |
Feb 25, 2022 | 16.91 | 17.26 | 16.95 | 17.24 | 2,283,838 | +0.43(+2.59%) |
Feb 24, 2022 | 17.31 | 17.31 | 16.38 | 16.80 | 3,641,597 | -0.08(-0.49%) |
Feb 23, 2022 | 16.78 | 17.03 | 16.72 | 16.89 | 1,723,428 | +0.19(+1.16%) |
Feb 22, 2022 | 17.47 | 17.50 | 16.45 | 16.69 | 2,712,319 | -0.29(-1.69%) |
Feb 18, 2022 | 16.98 | 0 | -0.13(-0.76%) | |||
Feb 17, 2022 | 17.12 | 17.30 | 16.98 | 17.11 | 1,623,341 | -0.03(-0.16%) |
Feb 16, 2022 | 17.14 | 17.44 | 17.03 | 17.14 | 1,403,999 | +0.12(+0.71%) |
Feb 15, 2022 | 16.83 | 17.06 | 16.68 | 17.02 | 1,558,761 | -0.19(-1.08%) |
Feb 14, 2022 | 17.51 | 17.51 | 17.01 | 17.20 | 2,530,764 | -0.39(-2.21%) |
Feb 11, 2022 | 17.18 | 17.62 | 17.11 | 17.59 | 2,273,122 | +0.52(+3.04%) |
Feb 10, 2022 | 17.12 | 17.43 | 16.97 | 17.07 | 2,361,365 | -0.12(-0.70%) |
Feb 09, 2022 | 17.12 | 17.30 | 17.03 | 17.19 | 1,827,397 | +0.17(+0.98%) |
Feb 08, 2022 | 17.33 | 17.38 | 16.90 | 17.03 | 1,434,956 | -0.38(-2.18%) |
Feb 07, 2022 | 17.13 | 17.57 | 17.00 | 17.41 | 1,716,882 | +0.17(+0.97%) |
Feb 04, 2022 | 17.17 | 17.51 | 17.15 | 17.24 | 1,563,553 | +0.27(+1.58%) |
Feb 03, 2022 | 17.09 | 17.11 | 16.79 | 16.97 | 1,454,046 | -0.19(-1.13%) |
Feb 02, 2022 | 17.05 | 17.19 | 16.81 | 17.17 | 1,684,678 | +0.08(+0.49%) |