Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.26 | 21.60 | 21.04 | 21.12 | 3,108,756 | -0.11(-0.50%) |
Apr 28, 2022 | 20.52 | 21.34 | 20.40 | 21.23 | 3,508,947 | +0.87(+4.28%) |
Apr 27, 2022 | 20.48 | 20.95 | 20.30 | 20.35 | 4,076,378 | +0.20(+1.01%) |
Apr 26, 2022 | 20.52 | 20.72 | 19.79 | 20.15 | 2,937,503 | -0.27(-1.33%) |
Apr 25, 2022 | 20.67 | 20.67 | 20.12 | 20.42 | 6,227,299 | -0.43(-2.04%) |
Apr 22, 2022 | 21.31 | 21.31 | 20.80 | 20.85 | 2,761,747 | -0.56(-2.62%) |
Apr 21, 2022 | 21.35 | 21.56 | 21.19 | 21.41 | 2,443,485 | +0.24(+1.14%) |
Apr 20, 2022 | 21.24 | 21.50 | 21.17 | 21.17 | 2,704,502 | +0.05(+0.23%) |
Apr 19, 2022 | 20.34 | 21.41 | 20.30 | 21.12 | 5,013,154 | +0.91(+4.51%) |
Apr 18, 2022 | 20.34 | 20.49 | 20.08 | 20.21 | 2,568,967 | -0.06(-0.29%) |
Apr 14, 2022 | 20.32 | 20.50 | 20.26 | 20.27 | 2,214,030 | -0.07(-0.33%) |
Apr 13, 2022 | 20.16 | 20.47 | 20.11 | 20.33 | 2,192,683 | +0.18(+0.91%) |
Apr 12, 2022 | 20.27 | 20.49 | 20.14 | 20.15 | 2,195,263 | -0.11(-0.53%) |
Apr 11, 2022 | 20.48 | 20.70 | 20.21 | 20.26 | 1,552,294 | -0.12(-0.57%) |
Apr 08, 2022 | 20.30 | 20.47 | 20.20 | 20.37 | 2,043,513 | +0.30(+1.50%) |
Apr 07, 2022 | 20.08 | 20.12 | 19.79 | 20.07 | 1,881,973 | +0.01(+0.05%) |
Apr 06, 2022 | 19.85 | 20.12 | 19.69 | 20.06 | 2,241,199 | +0.29(+1.47%) |
Apr 05, 2022 | 19.54 | 19.94 | 19.54 | 19.77 | 3,222,126 | -0.01(-0.05%) |
Apr 04, 2022 | 20.02 | 20.08 | 19.75 | 19.78 | 2,071,510 | -0.20(-1.02%) |
Apr 01, 2022 | 19.55 | 19.99 | 19.32 | 19.99 | 3,264,784 | +0.57(+2.94%) |
Mar 31, 2022 | 19.72 | 19.91 | 19.41 | 19.41 | 3,077,620 | -0.35(-1.76%) |
Mar 30, 2022 | 19.65 | 19.91 | 19.59 | 19.76 | 3,065,136 | +0.12(+0.59%) |
Mar 29, 2022 | 19.80 | 19.86 | 19.46 | 19.65 | 2,376,709 | -0.05(-0.25%) |
Mar 28, 2022 | 19.72 | 19.74 | 19.33 | 19.70 | 2,904,945 | +0.16(+0.84%) |
Mar 25, 2022 | 19.20 | 19.58 | 19.20 | 19.53 | 2,384,274 | +0.33(+1.72%) |
Mar 24, 2022 | 19.18 | 19.31 | 19.06 | 19.20 | 1,827,158 | +0.08(+0.41%) |
Mar 23, 2022 | 19.12 | 19.33 | 19.12 | 19.12 | 1,301,821 | -0.17(-0.90%) |
Mar 22, 2022 | 19.45 | 19.66 | 19.27 | 19.30 | 2,143,404 | +0.04(+0.20%) |
Mar 21, 2022 | 19.39 | 19.49 | 19.11 | 19.26 | 2,253,468 | -0.16(-0.85%) |
Mar 18, 2022 | 19.20 | 19.52 | 19.07 | 19.42 | 2,798,412 | +0.08(+0.40%) |
Mar 17, 2022 | 19.09 | 19.42 | 19.09 | 19.35 | 1,756,607 | +0.14(+0.71%) |
Mar 16, 2022 | 18.91 | 19.23 | 18.86 | 19.21 | 2,037,248 | +0.43(+2.27%) |
Mar 15, 2022 | 18.65 | 18.85 | 18.46 | 18.78 | 2,400,067 | +0.18(+0.99%) |
Mar 14, 2022 | 18.41 | 19.02 | 18.39 | 18.60 | 2,920,466 | +0.31(+1.72%) |
Mar 11, 2022 | 18.54 | 18.59 | 18.23 | 18.29 | 2,147,574 | -0.14(-0.73%) |
Mar 10, 2022 | 18.09 | 18.61 | 18.09 | 18.42 | 1,898,284 | +0.02(+0.10%) |
Mar 09, 2022 | 18.18 | 18.61 | 18.00 | 18.40 | 2,481,000 | +0.54(+3.02%) |
Mar 08, 2022 | 18.21 | 18.34 | 17.80 | 17.86 | 4,599,614 | -0.40(-2.17%) |
Mar 07, 2022 | 19.52 | 19.53 | 18.13 | 18.26 | 5,800,803 | -1.32(-6.75%) |
Mar 04, 2022 | 19.18 | 19.58 | 19.16 | 19.58 | 3,470,787 | +0.05(+0.25%) |
Mar 03, 2022 | 19.72 | 19.88 | 19.33 | 19.53 | 2,142,930 | -0.18(-0.93%) |
Mar 02, 2022 | 19.46 | 19.89 | 19.41 | 19.71 | 2,965,327 | +0.36(+1.84%) |
Mar 01, 2022 | 19.75 | 19.83 | 19.23 | 19.36 | 3,812,885 | -0.50(-2.53%) |
Feb 28, 2022 | 19.21 | 19.87 | 19.16 | 19.86 | 4,166,696 | +0.30(+1.53%) |
Feb 25, 2022 | 18.86 | 19.65 | 19.19 | 19.56 | 2,743,315 | +0.73(+3.90%) |
Feb 24, 2022 | 18.74 | 18.91 | 18.34 | 18.83 | 3,897,315 | -0.24(-1.27%) |
Feb 23, 2022 | 19.62 | 19.69 | 18.96 | 19.07 | 3,407,287 | -0.53(-2.71%) |
Feb 22, 2022 | 19.54 | 19.95 | 19.45 | 19.60 | 4,189,545 | +0.09(+0.45%) |
Feb 18, 2022 | 19.51 | 0 | -0.02(-0.10%) | |||
Feb 17, 2022 | 20.15 | 21.00 | 19.35 | 19.53 | 8,019,957 | +0.87(+4.65%) |
Feb 16, 2022 | 18.23 | 18.79 | 18.17 | 18.66 | 4,598,160 | +0.41(+2.27%) |
Feb 15, 2022 | 18.19 | 18.49 | 18.18 | 18.25 | 4,795,059 | +0.26(+1.45%) |
Feb 14, 2022 | 17.84 | 18.04 | 17.66 | 17.99 | 5,726,676 | +0.19(+1.08%) |
Feb 11, 2022 | 17.90 | 18.10 | 17.61 | 17.79 | 1,845,555 | -0.12(-0.65%) |
Feb 10, 2022 | 18.02 | 18.31 | 17.83 | 17.91 | 1,253,649 | -0.31(-1.70%) |
Feb 09, 2022 | 18.24 | 18.47 | 18.13 | 18.22 | 2,290,478 | +0.15(+0.85%) |
Feb 08, 2022 | 17.78 | 18.08 | 17.66 | 18.06 | 1,784,754 | +0.28(+1.57%) |
Feb 07, 2022 | 18.00 | 18.05 | 17.73 | 17.78 | 1,741,558 | -0.14(-0.75%) |
Feb 04, 2022 | 17.88 | 18.07 | 17.62 | 17.92 | 2,001,123 | -0.10(-0.54%) |
Feb 03, 2022 | 18.08 | 18.02 | 1,898,920 | -0.17(-0.95%) | ||
Feb 02, 2022 | 18.32 | 18.38 | 18.03 | 18.19 | 2,039,708 | -0.13(-0.68%) |