Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.81 | 21.33 | 20.58 | 20.82 | 254,378 | -0.07(-0.34%) |
Apr 28, 2022 | 20.68 | 21.56 | 20.66 | 20.89 | 281,707 | +0.24(+1.15%) |
Apr 27, 2022 | 20.49 | 21.21 | 20.46 | 20.66 | 183,153 | +0.15(+0.73%) |
Apr 26, 2022 | 20.35 | 20.77 | 20.33 | 20.51 | 87,296 | -0.11(-0.51%) |
Apr 25, 2022 | 20.28 | 20.65 | 19.90 | 20.61 | 84,033 | +0.09(+0.43%) |
Apr 22, 2022 | 20.81 | 21.18 | 20.35 | 20.52 | 85,256 | -0.41(-1.94%) |
Apr 21, 2022 | 21.89 | 22.17 | 20.83 | 20.93 | 170,514 | -0.88(-4.05%) |
Apr 20, 2022 | 21.03 | 21.89 | 21.03 | 21.81 | 250,070 | +0.79(+3.78%) |
Apr 19, 2022 | 20.52 | 21.04 | 20.52 | 21.02 | 146,407 | +0.54(+2.63%) |
Apr 18, 2022 | 19.38 | 20.48 | 18.56 | 20.48 | 104,386 | +0.96(+4.93%) |
Apr 14, 2022 | 19.10 | 19.59 | 19.10 | 19.52 | 78,919 | +0.32(+1.66%) |
Apr 13, 2022 | 18.82 | 19.36 | 18.82 | 19.20 | 83,105 | +0.33(+1.73%) |
Apr 12, 2022 | 18.84 | 19.52 | 18.63 | 18.87 | 101,022 | +0.14(+0.75%) |
Apr 11, 2022 | 18.58 | 19.12 | 18.34 | 18.73 | 83,202 | +0.06(+0.33%) |
Apr 08, 2022 | 18.69 | 19.15 | 18.24 | 18.67 | 98,833 | +0.10(+0.52%) |
Apr 07, 2022 | 18.77 | 19.41 | 18.33 | 18.57 | 105,356 | -0.25(-1.31%) |
Apr 06, 2022 | 19.26 | 19.61 | 18.77 | 18.82 | 126,795 | -0.48(-2.47%) |
Apr 05, 2022 | 19.41 | 19.52 | 19.12 | 19.30 | 82,412 | -0.11(-0.55%) |
Apr 04, 2022 | 19.73 | 20.34 | 19.28 | 19.40 | 56,537 | -0.28(-1.44%) |
Apr 01, 2022 | 19.80 | 20.03 | 19.47 | 19.68 | 67,948 | +0.04(+0.18%) |
Mar 31, 2022 | 19.69 | 20.43 | 19.56 | 19.65 | 120,181 | -0.20(-1.02%) |
Mar 30, 2022 | 20.35 | 20.48 | 19.59 | 19.85 | 70,917 | -0.56(-2.73%) |
Mar 29, 2022 | 20.13 | 20.51 | 19.96 | 20.41 | 108,621 | +0.46(+2.30%) |
Mar 28, 2022 | 20.24 | 20.30 | 19.65 | 19.95 | 84,161 | -0.25(-1.22%) |
Mar 25, 2022 | 19.94 | 20.27 | 19.67 | 20.20 | 81,082 | +0.37(+1.87%) |
Mar 24, 2022 | 19.47 | 19.88 | 19.46 | 19.83 | 36,176 | +0.28(+1.45%) |
Mar 23, 2022 | 19.78 | 19.98 | 19.47 | 19.54 | 85,004 | -0.33(-1.64%) |
Mar 22, 2022 | 19.84 | 20.42 | 19.72 | 19.87 | 120,600 | +0.12(+0.63%) |
Mar 21, 2022 | 19.59 | 19.98 | 19.06 | 19.75 | 117,144 | +0.36(+1.87%) |
Mar 18, 2022 | 19.31 | 19.55 | 18.98 | 19.38 | 137,695 | +0.06(+0.32%) |
Mar 17, 2022 | 19.50 | 19.77 | 19.21 | 19.32 | 108,583 | -0.14(-0.73%) |
Mar 16, 2022 | 19.03 | 19.53 | 18.85 | 19.46 | 158,372 | +0.70(+3.72%) |
Mar 15, 2022 | 18.79 | 19.04 | 18.53 | 18.77 | 102,693 | +0.01(+0.05%) |
Mar 14, 2022 | 18.64 | 19.22 | 18.52 | 18.76 | 228,707 | +0.31(+1.68%) |
Mar 11, 2022 | 18.16 | 18.53 | 18.01 | 18.45 | 121,801 | +0.50(+2.81%) |
Mar 10, 2022 | 17.67 | 18.02 | 17.66 | 17.94 | 146,625 | -0.04(-0.20%) |
Mar 09, 2022 | 17.80 | 18.12 | 17.74 | 17.98 | 92,898 | +0.52(+2.98%) |
Mar 08, 2022 | 17.27 | 17.75 | 16.96 | 17.46 | 92,031 | +0.24(+1.39%) |
Mar 07, 2022 | 17.83 | 17.83 | 17.18 | 17.22 | 112,868 | -0.61(-3.42%) |
Mar 04, 2022 | 17.91 | 18.35 | 17.45 | 17.83 | 116,959 | -0.41(-2.23%) |
Mar 03, 2022 | 18.32 | 18.79 | 17.74 | 18.24 | 161,985 | -0.09(-0.48%) |
Mar 02, 2022 | 17.70 | 18.45 | 17.70 | 18.32 | 142,288 | +0.58(+3.29%) |
Mar 01, 2022 | 18.18 | 18.35 | 17.64 | 17.74 | 110,016 | -0.63(-3.41%) |
Feb 28, 2022 | 18.39 | 18.62 | 18.18 | 18.37 | 145,109 | -0.34(-1.79%) |
Feb 25, 2022 | 18.33 | 18.77 | 18.47 | 18.70 | 94,401 | +0.42(+2.32%) |
Feb 24, 2022 | 18.05 | 18.43 | 17.79 | 18.28 | 143,714 | -0.18(-0.96%) |
Feb 23, 2022 | 18.75 | 18.89 | 18.33 | 18.46 | 169,785 | -0.18(-0.95%) |
Feb 22, 2022 | 18.97 | 19.09 | 18.43 | 18.63 | 136,728 | -0.42(-2.22%) |
Feb 18, 2022 | 19.06 | 0 | -0.47(-2.40%) | |||
Feb 17, 2022 | 19.88 | 19.99 | 19.35 | 19.52 | 95,813 | -0.46(-2.30%) |
Feb 16, 2022 | 19.57 | 20.39 | 19.52 | 19.98 | 159,151 | +0.28(+1.43%) |
Feb 15, 2022 | 19.79 | 20.28 | 19.52 | 19.70 | 115,828 | +0.14(+0.72%) |
Feb 14, 2022 | 19.62 | 20.05 | 19.34 | 19.56 | 141,091 | +0.00(+0.00%) |
Feb 11, 2022 | 20.15 | 20.22 | 19.42 | 19.56 | 219,855 | -0.45(-2.25%) |
Feb 10, 2022 | 19.47 | 20.39 | 19.47 | 20.01 | 391,324 | +0.29(+1.48%) |
Feb 09, 2022 | 19.89 | 20.05 | 19.60 | 19.72 | 184,315 | +0.41(+2.10%) |
Feb 08, 2022 | 19.04 | 19.47 | 18.99 | 19.31 | 145,606 | +0.41(+2.15%) |
Feb 07, 2022 | 18.55 | 18.95 | 18.48 | 18.91 | 154,332 | +0.33(+1.76%) |
Feb 04, 2022 | 18.77 | 18.88 | 18.42 | 18.58 | 110,335 | -0.19(-0.99%) |
Feb 03, 2022 | 19.16 | 18.71 | 18.77 | 196,922 | -0.34(-1.80%) | |
Feb 02, 2022 | 19.01 | 19.52 | 18.90 | 19.11 | 227,445 | -0.44(-2.26%) |
Feb 01, 2022 | 19.28 | 19.62 | 19.09 | 19.55 | 135,547 | +0.23(+1.19%) |
Jan 31, 2022 | 18.62 | 19.37 | 19.32 | 160,417 | +0.65(+3.50%) | |
Jan 28, 2022 | 18.40 | 18.89 | 18.13 | 18.67 | 166,774 | +0.25(+1.34%) |
Jan 27, 2022 | 18.74 | 19.22 | 18.31 | 18.42 | 149,851 | -0.15(-0.81%) |
Jan 26, 2022 | 18.94 | 19.34 | 18.22 | 18.57 | 227,501 | -0.14(-0.76%) |
Jan 25, 2022 | 18.48 | 19.19 | 18.09 | 18.71 | 151,604 | +0.19(+1.00%) |
Jan 24, 2022 | 18.39 | 18.81 | 18.01 | 18.53 | 170,833 | -0.09(-0.47%) |
Jan 21, 2022 | 18.53 | 19.09 | 18.49 | 18.62 | 159,809 | -0.10(-0.52%) |
Jan 20, 2022 | 19.22 | 19.37 | 18.56 | 18.71 | 231,452 | -0.42(-2.22%) |
Jan 19, 2022 | 19.35 | 19.90 | 19.06 | 19.14 | 174,743 | -0.08(-0.41%) |
Jan 18, 2022 | 19.68 | 19.76 | 19.11 | 19.22 | 105,842 | -0.51(-2.60%) |
Jan 14, 2022 | 19.73 | 0 | +0.05(+0.27%) | |||
Jan 13, 2022 | 19.93 | 20.04 | 19.49 | 19.68 | 167,782 | -0.07(-0.36%) |
Jan 12, 2022 | 19.35 | 19.83 | 19.30 | 19.75 | 226,412 | +0.39(+2.01%) |
Jan 11, 2022 | 19.81 | 19.95 | 19.20 | 19.36 | 168,213 | -0.19(-0.99%) |
Jan 10, 2022 | 19.55 | 19.68 | 19.13 | 19.55 | 185,165 | -0.09(-0.45%) |
Jan 07, 2022 | 19.28 | 19.74 | 19.28 | 19.64 | 153,590 | +0.24(+1.23%) |
Jan 06, 2022 | 19.30 | 19.44 | 18.88 | 19.40 | 117,071 | +0.23(+1.20%) |
Jan 05, 2022 | 19.15 | 19.49 | 19.04 | 19.17 | 160,385 | +0.03(+0.14%) |
Jan 04, 2022 | 18.78 | 19.25 | 18.75 | 19.15 | 132,450 | +0.40(+2.12%) |
Jan 03, 2022 | 18.31 | 18.92 | 18.31 | 18.75 | 122,829 | +0.49(+2.71%) |
Dec 31, 2021 | 18.06 | 18.37 | 18.02 | 18.25 | 76,070 | +0.11(+0.58%) |
Dec 30, 2021 | 18.08 | 18.48 | 17.96 | 18.15 | 87,180 | +0.15(+0.83%) |
Dec 29, 2021 | 17.77 | 18.10 | 17.77 | 18.00 | 76,164 | +0.16(+0.89%) |
Dec 28, 2021 | 17.87 | 18.01 | 17.65 | 17.84 | 240,786 | -0.02(-0.10%) |
Dec 27, 2021 | 17.72 | 17.88 | 17.48 | 17.86 | 74,643 | +0.19(+1.05%) |
Dec 23, 2021 | 17.56 | 17.84 | 17.56 | 17.67 | 76,293 | +0.20(+1.16%) |
Dec 22, 2021 | 17.32 | 17.59 | 17.28 | 17.47 | 115,318 | +0.16(+0.92%) |
Dec 21, 2021 | 17.26 | 17.53 | 17.07 | 17.31 | 166,163 | +0.22(+1.29%) |
Dec 20, 2021 | 17.09 | 17.41 | 16.82 | 17.09 | 346,204 | +0.04(+0.26%) |
Dec 17, 2021 | 18.07 | 18.68 | 16.57 | 17.04 | 2,740,408 | -1.16(-6.36%) |
Dec 16, 2021 | 18.80 | 19.34 | 18.02 | 18.20 | 301,692 | -0.57(-3.01%) |
Dec 15, 2021 | 18.23 | 19.03 | 18.18 | 18.77 | 232,080 | +0.38(+2.07%) |
Dec 14, 2021 | 18.37 | 18.78 | 18.21 | 18.39 | 174,474 | +0.11(+0.58%) |
Dec 13, 2021 | 18.40 | 18.40 | 18.10 | 18.28 | 120,004 | -0.10(-0.53%) |
Dec 10, 2021 | 18.30 | 18.84 | 18.29 | 18.38 | 72,956 | +0.04(+0.24%) |
Dec 09, 2021 | 18.39 | 18.48 | 18.04 | 18.33 | 127,379 | -0.19(-1.00%) |
Dec 08, 2021 | 18.85 | 18.90 | 18.36 | 18.52 | 121,626 | -0.38(-2.01%) |
Dec 07, 2021 | 18.99 | 19.03 | 18.49 | 18.90 | 201,284 | +0.06(+0.33%) |
Dec 06, 2021 | 18.64 | 19.07 | 18.55 | 18.84 | 162,507 | +0.14(+0.76%) |
Dec 03, 2021 | 19.00 | 19.07 | 18.37 | 18.69 | 224,013 | -0.17(-0.89%) |
Dec 02, 2021 | 18.54 | 19.11 | 18.30 | 18.86 | 260,572 | +0.42(+2.25%) |
Dec 01, 2021 | 18.56 | 19.00 | 18.32 | 18.45 | 134,135 | +0.11(+0.63%) |
Nov 30, 2021 | 18.37 | 18.66 | 18.27 | 18.33 | 158,657 | -0.15(-0.81%) |
Nov 29, 2021 | 19.23 | 19.23 | 18.38 | 18.48 | 419,361 | -0.42(-2.20%) |
Nov 26, 2021 | 18.99 | 19.01 | 18.39 | 18.90 | 155,761 | -0.21(-1.11%) |
Nov 24, 2021 | 18.89 | 19.42 | 18.77 | 19.11 | 179,518 | -0.02(-0.09%) |
Nov 23, 2021 | 19.45 | 19.54 | 18.56 | 19.13 | 284,190 | -0.21(-1.08%) |
Nov 22, 2021 | 19.39 | 19.75 | 19.30 | 19.34 | 204,317 | +0.10(+0.52%) |
Nov 19, 2021 | 19.43 | 19.66 | 19.09 | 19.24 | 237,465 | -0.12(-0.60%) |
Nov 18, 2021 | 19.27 | 19.47 | 18.86 | 19.35 | 112,287 | +0.18(+0.92%) |
Nov 17, 2021 | 19.27 | 19.30 | 18.68 | 19.18 | 189,503 | -0.24(-1.25%) |
Nov 16, 2021 | 19.21 | 19.47 | 19.01 | 19.42 | 152,166 | +0.37(+1.93%) |
Nov 15, 2021 | 18.78 | 19.06 | 18.72 | 19.05 | 279,698 | +0.67(+3.64%) |
Nov 12, 2021 | 18.40 | 18.62 | 18.28 | 18.38 | 172,547 | +0.03(+0.18%) |
Nov 11, 2021 | 18.69 | 19.30 | 18.28 | 18.35 | 398,166 | -0.29(-1.57%) |
Nov 10, 2021 | 18.74 | 18.64 | 109,471 | -0.12(-0.62%) | ||
Nov 09, 2021 | 19.22 | 19.24 | 18.68 | 18.76 | 204,800 | -0.60(-3.11%) |
Nov 08, 2021 | 19.45 | 19.85 | 19.28 | 19.36 | 82,732 | -0.05(-0.26%) |
Nov 05, 2021 | 19.80 | 19.98 | 19.31 | 19.41 | 197,320 | -0.24(-1.23%) |
Nov 04, 2021 | 19.39 | 20.05 | 19.34 | 19.65 | 293,477 | +0.13(+0.68%) |
Nov 03, 2021 | 18.92 | 20.05 | 18.70 | 19.52 | 278,226 | +0.60(+3.18%) |
Nov 02, 2021 | 19.45 | 19.45 | 18.85 | 18.92 | 154,390 | -0.38(-1.99%) |
Nov 01, 2021 | 19.06 | 19.40 | 18.98 | 19.30 | 167,679 | +0.10(+0.52%) |
Oct 29, 2021 | 18.79 | 19.44 | 18.79 | 19.20 | 111,761 | -0.07(-0.35%) |
Oct 28, 2021 | 19.25 | 19.43 | 19.14 | 19.27 | 124,896 | +0.06(+0.30%) |
Oct 27, 2021 | 18.80 | 19.42 | 18.81 | 19.21 | 86,748 | +0.41(+2.18%) |
Oct 26, 2021 | 18.87 | 18.80 | 87,761 | -0.18(-0.92%) | ||
Oct 25, 2021 | 19.22 | 19.34 | 18.86 | 18.98 | 86,617 | -0.23(-1.17%) |
Oct 22, 2021 | 19.20 | 19.45 | 19.04 | 19.20 | 176,753 | -0.01(-0.04%) |
Oct 21, 2021 | 19.25 | 19.43 | 18.84 | 19.21 | 158,318 | -0.13(-0.69%) |
Oct 20, 2021 | 19.26 | 19.50 | 18.82 | 19.34 | 319,918 | +0.53(+2.84%) |
Oct 19, 2021 | 18.34 | 19.03 | 17.99 | 18.81 | 250,974 | +0.60(+3.30%) |
Oct 18, 2021 | 18.14 | 18.31 | 18.02 | 18.21 | 152,704 | +0.19(+1.07%) |
Oct 15, 2021 | 17.97 | 18.12 | 17.46 | 18.02 | 178,530 | +0.20(+1.13%) |
Oct 14, 2021 | 17.54 | 18.05 | 17.42 | 17.82 | 686,381 | +0.48(+2.75%) |
Oct 13, 2021 | 17.05 | 17.57 | 17.05 | 17.34 | 771,590 | +0.21(+1.22%) |
Oct 12, 2021 | 17.36 | 17.49 | 17.08 | 17.13 | 476,957 | +0.04(+0.24%) |
Oct 11, 2021 | 17.32 | 17.96 | 17.01 | 17.09 | 427,655 | -0.38(-2.20%) |
Oct 08, 2021 | 17.59 | 17.92 | 17.40 | 17.47 | 80,734 | +0.00(+0.00%) |
Oct 07, 2021 | 17.63 | 17.72 | 17.14 | 17.47 | 113,654 | -0.08(-0.43%) |
Oct 06, 2021 | 17.39 | 17.69 | 17.18 | 17.55 | 62,440 | +0.13(+0.77%) |
Oct 05, 2021 | 17.87 | 17.90 | 16.84 | 17.41 | 135,487 | -0.35(-1.98%) |
Oct 04, 2021 | 18.11 | 18.25 | 17.49 | 17.77 | 151,389 | -0.43(-2.34%) |
Oct 01, 2021 | 18.43 | 18.56 | 18.10 | 18.19 | 111,113 | -0.13(-0.73%) |
Sep 30, 2021 | 18.23 | 18.50 | 18.12 | 18.33 | 91,590 | -0.04(-0.23%) |
Sep 29, 2021 | 18.27 | 18.43 | 18.06 | 18.37 | 111,010 | +0.11(+0.60%) |
Sep 28, 2021 | 18.21 | 18.33 | 18.01 | 18.26 | 202,729 | +0.05(+0.28%) |
Sep 27, 2021 | 18.57 | 18.57 | 18.07 | 18.21 | 314,366 | -0.05(-0.27%) |
Sep 24, 2021 | 18.11 | 18.43 | 17.38 | 18.26 | 190,959 | +0.06(+0.32%) |
Sep 23, 2021 | 17.84 | 18.48 | 17.84 | 18.20 | 443,680 | +0.37(+2.06%) |
Sep 22, 2021 | 16.75 | 18.03 | 16.63 | 17.83 | 397,905 | +1.11(+6.65%) |
Sep 21, 2021 | 16.91 | 17.33 | 16.66 | 16.72 | 312,469 | +0.13(+0.81%) |
Sep 20, 2021 | 16.28 | 17.06 | 16.09 | 16.59 | 1,279,456 | -0.13(-0.75%) |
Sep 17, 2021 | 16.95 | 17.50 | 16.71 | 16.71 | 794,653 | -0.41(-2.39%) |