Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.88 | 19.04 | 18.28 | 18.30 | 779,305 | -0.80(-4.20%) |
Apr 28, 2022 | 18.71 | 19.16 | 18.59 | 19.10 | 1,055,827 | +0.42(+2.23%) |
Apr 27, 2022 | 18.86 | 19.15 | 18.64 | 18.69 | 1,417,924 | -0.09(-0.48%) |
Apr 26, 2022 | 20.07 | 20.39 | 18.75 | 18.78 | 1,543,079 | -1.33(-6.61%) |
Apr 25, 2022 | 19.88 | 20.23 | 19.58 | 20.11 | 1,809,432 | +0.17(+0.85%) |
Apr 22, 2022 | 20.70 | 20.70 | 19.86 | 19.94 | 1,333,641 | -0.81(-3.92%) |
Apr 21, 2022 | 21.08 | 21.32 | 20.70 | 20.75 | 949,331 | -0.01(-0.05%) |
Apr 20, 2022 | 21.05 | 21.18 | 20.75 | 20.76 | 1,050,147 | -0.28(-1.32%) |
Apr 19, 2022 | 20.45 | 21.12 | 20.31 | 21.04 | 954,254 | +0.58(+2.81%) |
Apr 18, 2022 | 20.62 | 20.69 | 20.30 | 20.46 | 517,014 | -0.20(-0.96%) |
Apr 14, 2022 | 21.27 | 21.32 | 20.56 | 20.66 | 832,526 | -0.57(-2.66%) |
Apr 13, 2022 | 21.09 | 21.43 | 20.52 | 21.23 | 1,918,717 | -0.08(-0.37%) |
Apr 12, 2022 | 21.55 | 21.75 | 21.24 | 21.31 | 1,012,178 | -0.40(-1.83%) |
Apr 11, 2022 | 21.66 | 22.13 | 21.59 | 21.70 | 1,213,715 | +0.02(+0.09%) |
Apr 08, 2022 | 21.96 | 21.99 | 21.45 | 21.68 | 1,738,414 | -0.23(-1.04%) |
Apr 07, 2022 | 22.34 | 22.71 | 21.75 | 21.91 | 1,686,563 | -0.46(-2.04%) |
Apr 06, 2022 | 22.96 | 23.03 | 22.22 | 22.37 | 1,577,951 | -0.79(-3.42%) |
Apr 05, 2022 | 22.83 | 23.37 | 22.66 | 23.16 | 1,824,034 | +0.35(+1.52%) |
Apr 04, 2022 | 22.90 | 22.97 | 22.55 | 22.81 | 1,500,302 | -0.20(-0.86%) |
Apr 01, 2022 | 22.64 | 23.02 | 22.10 | 23.01 | 3,993,539 | +0.62(+2.79%) |
Mar 31, 2022 | 22.20 | 22.58 | 22.02 | 22.39 | 2,384,973 | +0.12(+0.53%) |
Mar 30, 2022 | 22.04 | 22.33 | 21.85 | 22.27 | 1,254,105 | +0.30(+1.35%) |
Mar 29, 2022 | 21.40 | 21.97 | 21.27 | 21.97 | 1,271,461 | +0.72(+3.41%) |
Mar 28, 2022 | 21.04 | 21.26 | 20.90 | 21.25 | 631,884 | +0.20(+0.94%) |
Mar 25, 2022 | 20.65 | 21.08 | 20.51 | 21.05 | 723,396 | +0.39(+1.87%) |
Mar 24, 2022 | 20.82 | 20.89 | 20.47 | 20.66 | 824,022 | -0.16(-0.76%) |
Mar 23, 2022 | 21.17 | 21.32 | 20.53 | 20.82 | 902,854 | -0.27(-1.27%) |
Mar 22, 2022 | 20.58 | 21.13 | 20.42 | 21.09 | 1,517,123 | +0.63(+3.10%) |
Mar 21, 2022 | 20.77 | 20.92 | 20.36 | 20.45 | 596,781 | -0.29(-1.39%) |
Mar 18, 2022 | 20.71 | 21.09 | 20.68 | 20.74 | 685,365 | -0.16(-0.76%) |
Mar 17, 2022 | 20.18 | 20.91 | 20.10 | 20.90 | 2,051,323 | +0.67(+3.33%) |
Mar 16, 2022 | 19.81 | 20.37 | 19.76 | 20.22 | 1,288,845 | +0.49(+2.46%) |
Mar 15, 2022 | 19.73 | 20.07 | 19.58 | 19.74 | 793,238 | +0.04(+0.20%) |
Mar 14, 2022 | 20.42 | 20.57 | 19.66 | 19.70 | 1,005,124 | -0.48(-2.36%) |
Mar 11, 2022 | 20.44 | 20.69 | 19.93 | 20.17 | 794,361 | -0.15(-0.73%) |
Mar 10, 2022 | 20.38 | 20.54 | 20.08 | 20.32 | 788,285 | -0.35(-1.68%) |
Mar 09, 2022 | 20.72 | 21.17 | 20.62 | 20.67 | 1,065,005 | +0.53(+2.61%) |
Mar 08, 2022 | 20.94 | 21.60 | 20.05 | 20.15 | 1,572,720 | -0.97(-4.60%) |
Mar 07, 2022 | 22.50 | 22.70 | 21.05 | 21.12 | 3,013,994 | -1.60(-7.03%) |
Mar 04, 2022 | 24.35 | 24.35 | 22.62 | 22.71 | 1,670,909 | -1.95(-7.92%) |
Mar 03, 2022 | 24.84 | 24.96 | 24.47 | 24.67 | 579,246 | -0.19(-0.76%) |
Mar 02, 2022 | 24.71 | 24.95 | 24.60 | 24.85 | 423,630 | +0.10(+0.40%) |
Mar 01, 2022 | 24.99 | 25.20 | 24.67 | 24.76 | 1,007,860 | -0.21(-0.83%) |
Feb 28, 2022 | 24.59 | 24.96 | 24.49 | 24.96 | 896,118 | +0.04(+0.16%) |
Feb 25, 2022 | 24.13 | 24.96 | 24.02 | 24.92 | 812,091 | +0.89(+3.71%) |
Feb 24, 2022 | 24.19 | 24.19 | 23.40 | 24.03 | 1,228,709 | -0.44(-1.78%) |
Feb 23, 2022 | 25.15 | 25.23 | 24.39 | 24.47 | 1,208,112 | -0.49(-1.95%) |
Feb 22, 2022 | 24.97 | 25.27 | 24.72 | 24.95 | 738,157 | -0.08(-0.32%) |
Feb 18, 2022 | 25.03 | 0 | -0.60(-2.36%) | |||
Feb 17, 2022 | 25.61 | 25.86 | 25.42 | 25.64 | 246,881 | -0.09(-0.35%) |
Feb 16, 2022 | 25.76 | 25.77 | 25.39 | 25.73 | 468,372 | -0.07(-0.27%) |
Feb 15, 2022 | 25.97 | 26.43 | 25.66 | 25.80 | 1,075,526 | -0.14(-0.54%) |
Feb 14, 2022 | 25.82 | 25.96 | 25.55 | 25.93 | 555,666 | +0.14(+0.54%) |
Feb 11, 2022 | 25.82 | 25.97 | 25.65 | 25.80 | 358,467 | +0.12(+0.46%) |
Feb 10, 2022 | 26.28 | 26.56 | 25.58 | 25.68 | 726,899 | -0.77(-2.92%) |
Feb 09, 2022 | 26.42 | 26.54 | 26.20 | 26.45 | 723,235 | +0.04(+0.15%) |
Feb 08, 2022 | 26.01 | 26.44 | 25.93 | 26.41 | 824,365 | +0.33(+1.25%) |
Feb 07, 2022 | 25.82 | 26.35 | 25.63 | 26.08 | 742,427 | +0.31(+1.19%) |
Feb 04, 2022 | 25.60 | 26.00 | 25.31 | 25.78 | 959,132 | +0.03(+0.12%) |
Feb 03, 2022 | 25.90 | 26.07 | 25.75 | 1,324,183 | -0.33(-1.25%) | |
Feb 02, 2022 | 25.88 | 26.17 | 25.68 | 26.07 | 814,353 | +0.16(+0.61%) |