Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.30 | 19.57 | 18.96 | 18.99 | 662,271 | -0.26(-1.38%) |
Apr 28, 2022 | 19.56 | 19.56 | 18.55 | 19.26 | 781,917 | +0.03(+0.13%) |
Apr 27, 2022 | 18.38 | 19.48 | 18.38 | 19.23 | 1,212,242 | +0.88(+4.79%) |
Apr 26, 2022 | 19.12 | 19.34 | 18.34 | 18.35 | 1,501,233 | -0.35(-1.87%) |
Apr 25, 2022 | 19.34 | 19.53 | 17.70 | 18.70 | 1,983,152 | -1.21(-6.09%) |
Apr 22, 2022 | 20.50 | 20.88 | 19.82 | 19.92 | 1,513,623 | -0.72(-3.48%) |
Apr 21, 2022 | 22.20 | 22.20 | 20.43 | 20.63 | 1,595,561 | -1.30(-5.92%) |
Apr 20, 2022 | 22.55 | 22.80 | 21.50 | 21.93 | 1,280,482 | -0.44(-1.98%) |
Apr 19, 2022 | 21.91 | 22.46 | 21.75 | 22.37 | 1,479,938 | +0.49(+2.22%) |
Apr 18, 2022 | 21.22 | 22.01 | 20.65 | 21.89 | 1,580,989 | +0.71(+3.35%) |
Apr 14, 2022 | 20.39 | 21.30 | 20.28 | 21.18 | 1,608,985 | +0.92(+4.55%) |
Apr 13, 2022 | 20.29 | 20.63 | 20.18 | 20.26 | 901,423 | +0.15(+0.72%) |
Apr 12, 2022 | 19.82 | 20.18 | 19.39 | 20.11 | 2,068,492 | +0.45(+2.30%) |
Apr 11, 2022 | 20.50 | 20.50 | 19.35 | 19.66 | 3,185,446 | -1.04(-5.03%) |
Apr 08, 2022 | 21.05 | 21.47 | 20.64 | 20.70 | 1,442,552 | -0.27(-1.30%) |
Apr 07, 2022 | 20.92 | 21.62 | 20.56 | 20.97 | 1,825,223 | -0.01(-0.04%) |
Apr 06, 2022 | 21.76 | 21.78 | 20.77 | 20.98 | 2,239,852 | -0.91(-4.17%) |
Apr 05, 2022 | 22.62 | 22.90 | 21.74 | 21.90 | 2,231,407 | -0.72(-3.17%) |
Apr 04, 2022 | 24.72 | 24.88 | 22.26 | 22.61 | 3,720,626 | -2.11(-8.53%) |
Apr 01, 2022 | 24.41 | 25.38 | 24.25 | 24.72 | 2,477,873 | +0.39(+1.61%) |
Mar 31, 2022 | 24.60 | 25.01 | 24.33 | 24.33 | 1,126,414 | -0.12(-0.49%) |
Mar 30, 2022 | 24.76 | 24.97 | 24.31 | 24.45 | 609,099 | -0.15(-0.62%) |
Mar 29, 2022 | 24.88 | 24.89 | 23.23 | 24.60 | 2,404,453 | -0.36(-1.44%) |
Mar 28, 2022 | 23.93 | 25.18 | 23.57 | 24.96 | 1,695,955 | +0.98(+4.10%) |
Mar 25, 2022 | 24.09 | 24.14 | 23.50 | 23.98 | 748,702 | -0.21(-0.88%) |
Mar 24, 2022 | 24.79 | 24.79 | 23.93 | 24.19 | 825,447 | -0.60(-2.41%) |
Mar 23, 2022 | 24.71 | 25.24 | 24.58 | 24.79 | 1,021,782 | +0.08(+0.31%) |
Mar 22, 2022 | 24.91 | 25.64 | 24.36 | 24.71 | 1,572,102 | -0.12(-0.48%) |
Mar 21, 2022 | 25.02 | 25.36 | 24.21 | 24.83 | 983,955 | -0.09(-0.34%) |
Mar 18, 2022 | 25.01 | 25.11 | 24.49 | 24.92 | 1,023,873 | -0.01(-0.03%) |
Mar 17, 2022 | 24.74 | 25.28 | 24.68 | 24.93 | 1,231,334 | +0.27(+1.11%) |
Mar 16, 2022 | 23.84 | 24.74 | 23.57 | 24.66 | 1,487,772 | +1.24(+5.29%) |
Mar 15, 2022 | 23.70 | 23.83 | 22.51 | 23.42 | 1,102,360 | -0.03(-0.11%) |
Mar 14, 2022 | 25.07 | 25.11 | 23.32 | 23.44 | 1,484,485 | -1.69(-6.73%) |
Mar 11, 2022 | 24.79 | 25.50 | 24.42 | 25.13 | 1,320,612 | +0.54(+2.19%) |
Mar 10, 2022 | 23.59 | 25.13 | 23.59 | 24.60 | 2,045,316 | +1.01(+4.27%) |
Mar 09, 2022 | 24.42 | 24.48 | 23.39 | 23.59 | 1,754,034 | -0.11(-0.47%) |
Mar 08, 2022 | 23.37 | 24.26 | 23.00 | 23.70 | 1,842,574 | +0.44(+1.91%) |
Mar 07, 2022 | 23.66 | 24.88 | 23.08 | 23.25 | 1,263,014 | -0.56(-2.37%) |
Mar 04, 2022 | 24.65 | 24.65 | 23.14 | 23.82 | 1,459,549 | -0.80(-3.26%) |
Mar 03, 2022 | 24.00 | 25.01 | 23.85 | 24.62 | 2,197,001 | +1.16(+4.95%) |
Mar 02, 2022 | 22.33 | 23.54 | 21.24 | 23.46 | 3,999,248 | +1.86(+8.62%) |
Mar 01, 2022 | 22.17 | 22.26 | 21.35 | 21.60 | 1,356,533 | -0.44(-1.98%) |
Feb 28, 2022 | 22.21 | 22.55 | 21.69 | 22.03 | 1,644,957 | -0.50(-2.20%) |
Feb 25, 2022 | 21.54 | 23.06 | 22.17 | 22.53 | 974,997 | +1.08(+5.06%) |
Feb 24, 2022 | 20.29 | 21.45 | 19.90 | 21.44 | 1,282,775 | +0.13(+0.60%) |
Feb 23, 2022 | 22.63 | 22.76 | 21.28 | 21.32 | 1,228,441 | -1.04(-4.66%) |
Feb 22, 2022 | 21.24 | 22.53 | 21.06 | 22.36 | 1,168,486 | +0.75(+3.48%) |
Feb 18, 2022 | 21.61 | 0 | -0.47(-2.13%) | |||
Feb 17, 2022 | 21.99 | 22.49 | 21.70 | 22.08 | 1,364,363 | -0.14(-0.61%) |
Feb 16, 2022 | 22.25 | 22.52 | 22.02 | 22.21 | 687,844 | -0.24(-1.05%) |
Feb 15, 2022 | 22.41 | 22.90 | 22.07 | 22.45 | 1,048,286 | +0.38(+1.72%) |
Feb 14, 2022 | 22.74 | 22.91 | 22.01 | 22.07 | 1,159,762 | -0.86(-3.76%) |
Feb 11, 2022 | 23.97 | 24.36 | 22.56 | 22.93 | 1,560,256 | -1.07(-4.44%) |
Feb 10, 2022 | 23.29 | 24.33 | 23.23 | 24.00 | 2,295,046 | +0.94(+4.07%) |
Feb 09, 2022 | 23.00 | 23.23 | 22.41 | 23.06 | 1,298,696 | +0.39(+1.72%) |
Feb 08, 2022 | 22.99 | 23.34 | 22.29 | 22.67 | 800,295 | -0.25(-1.07%) |
Feb 07, 2022 | 21.76 | 23.08 | 21.76 | 22.91 | 1,265,776 | +1.14(+5.24%) |
Feb 04, 2022 | 21.99 | 22.28 | 21.36 | 21.77 | 1,146,462 | -0.22(-1.00%) |
Feb 03, 2022 | 22.30 | 21.99 | 1,099,377 | -0.85(-3.70%) | ||
Feb 02, 2022 | 23.47 | 23.72 | 22.26 | 22.84 | 1,324,779 | -0.33(-1.42%) |