Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.88 | 21.45 | 20.57 | 20.57 | 469,216 | +0.15(+0.73%) |
Apr 28, 2022 | 19.82 | 22.19 | 19.82 | 20.42 | 448,295 | +0.11(+0.54%) |
Apr 27, 2022 | 20.00 | 20.59 | 19.94 | 20.31 | 364,942 | +0.60(+3.04%) |
Apr 26, 2022 | 20.25 | 20.50 | 19.70 | 19.71 | 512,898 | -0.05(-0.25%) |
Apr 25, 2022 | 19.50 | 19.77 | 19.35 | 19.76 | 597,749 | -0.93(-4.49%) |
Apr 22, 2022 | 20.95 | 21.37 | 20.58 | 20.69 | 403,526 | -0.56(-2.64%) |
Apr 21, 2022 | 21.80 | 22.01 | 21.16 | 21.25 | 399,022 | -0.46(-2.12%) |
Apr 20, 2022 | 21.62 | 22.08 | 21.50 | 21.71 | 669,497 | -0.04(-0.18%) |
Apr 19, 2022 | 21.31 | 21.78 | 21.20 | 21.75 | 741,478 | -0.35(-1.58%) |
Apr 18, 2022 | 22.15 | 22.35 | 22.00 | 22.10 | 299,386 | -0.33(-1.47%) |
Apr 14, 2022 | 22.78 | 23.00 | 22.43 | 22.43 | 368,434 | -0.02(-0.09%) |
Apr 13, 2022 | 22.15 | 22.50 | 22.08 | 22.45 | 413,345 | +0.65(+2.98%) |
Apr 12, 2022 | 22.34 | 22.46 | 21.74 | 21.80 | 259,348 | -0.10(-0.46%) |
Apr 11, 2022 | 22.15 | 22.39 | 21.90 | 21.90 | 263,405 | -0.87(-3.80%) |
Apr 08, 2022 | 23.18 | 23.18 | 22.64 | 22.77 | 168,489 | -0.04(-0.15%) |
Apr 07, 2022 | 22.85 | 22.95 | 22.52 | 22.80 | 248,553 | +0.08(+0.35%) |
Apr 06, 2022 | 23.05 | 23.05 | 22.51 | 22.72 | 793,317 | -0.69(-2.95%) |
Apr 05, 2022 | 24.07 | 24.11 | 23.30 | 23.41 | 497,494 | -0.45(-1.89%) |
Apr 04, 2022 | 23.59 | 23.91 | 23.47 | 23.86 | 304,805 | +0.83(+3.60%) |
Apr 01, 2022 | 23.19 | 23.36 | 22.90 | 23.03 | 902,455 | +0.72(+3.23%) |
Mar 31, 2022 | 22.80 | 22.88 | 22.31 | 22.31 | 238,281 | -0.69(-3.00%) |
Mar 30, 2022 | 22.98 | 23.23 | 22.80 | 23.00 | 397,492 | +0.32(+1.41%) |
Mar 29, 2022 | 22.37 | 22.68 | 22.25 | 22.68 | 433,798 | +0.73(+3.34%) |
Mar 28, 2022 | 22.10 | 22.20 | 21.85 | 21.95 | 207,985 | -0.34(-1.53%) |
Mar 25, 2022 | 22.21 | 22.39 | 22.04 | 22.29 | 157,869 | -0.25(-1.11%) |
Mar 24, 2022 | 22.47 | 22.55 | 22.14 | 22.54 | 204,759 | +0.75(+3.44%) |
Mar 23, 2022 | 21.93 | 22.41 | 21.79 | 21.79 | 314,463 | +0.23(+1.07%) |
Mar 22, 2022 | 21.35 | 21.71 | 21.31 | 21.56 | 845,042 | +0.28(+1.31%) |
Mar 21, 2022 | 21.45 | 21.69 | 21.05 | 21.28 | 520,005 | -0.40(-1.85%) |
Mar 18, 2022 | 20.69 | 21.74 | 20.65 | 21.68 | 833,506 | +1.51(+7.49%) |
Mar 17, 2022 | 19.99 | 20.25 | 19.80 | 20.17 | 916,050 | -0.58(-2.80%) |
Mar 16, 2022 | 19.79 | 20.85 | 19.60 | 20.75 | 1,750,453 | +2.36(+12.83%) |
Mar 15, 2022 | 18.10 | 18.65 | 18.00 | 18.39 | 1,241,112 | +0.09(+0.49%) |
Mar 14, 2022 | 18.85 | 18.89 | 18.16 | 18.30 | 1,071,368 | -0.33(-1.77%) |
Mar 11, 2022 | 19.42 | 19.51 | 18.51 | 18.63 | 888,001 | -1.31(-6.57%) |
Mar 10, 2022 | 20.28 | 20.36 | 19.75 | 19.94 | 690,685 | -0.78(-3.76%) |
Mar 09, 2022 | 20.41 | 20.81 | 20.41 | 20.72 | 524,307 | +1.41(+7.30%) |
Mar 08, 2022 | 19.52 | 19.61 | 19.06 | 19.31 | 820,669 | -0.92(-4.55%) |
Mar 07, 2022 | 20.53 | 20.61 | 20.20 | 20.23 | 691,341 | -1.14(-5.33%) |
Mar 04, 2022 | 21.13 | 21.78 | 21.13 | 21.37 | 597,352 | -0.81(-3.65%) |
Mar 03, 2022 | 22.54 | 22.60 | 22.02 | 22.18 | 475,833 | -0.62(-2.72%) |
Mar 02, 2022 | 22.70 | 22.86 | 22.52 | 22.80 | 801,765 | +0.30(+1.33%) |
Mar 01, 2022 | 22.75 | 22.84 | 22.38 | 22.50 | 792,696 | +0.05(+0.22%) |
Feb 28, 2022 | 22.17 | 22.67 | 22.11 | 22.45 | 475,323 | +0.29(+1.29%) |
Feb 25, 2022 | 21.80 | 22.17 | 20.29 | 22.16 | 407,043 | +1.02(+4.80%) |
Feb 24, 2022 | 20.36 | 21.16 | 20.21 | 21.15 | 808,965 | -0.95(-4.30%) |
Feb 23, 2022 | 22.69 | 22.81 | 22.07 | 22.10 | 533,391 | -0.48(-2.14%) |
Feb 22, 2022 | 22.40 | 22.80 | 22.30 | 22.58 | 918,336 | +0.49(+2.24%) |
Feb 18, 2022 | 22.09 | 0 | +0.09(+0.41%) | |||
Feb 17, 2022 | 22.22 | 22.35 | 22.00 | 22.00 | 383,452 | -0.75(-3.30%) |
Feb 16, 2022 | 22.50 | 22.89 | 22.49 | 22.75 | 300,066 | -0.25(-1.07%) |
Feb 15, 2022 | 22.66 | 23.06 | 22.60 | 23.00 | 496,046 | +0.28(+1.21%) |
Feb 14, 2022 | 22.75 | 22.78 | 22.44 | 22.72 | 375,371 | -0.18(-0.76%) |
Feb 11, 2022 | 23.33 | 23.75 | 22.85 | 22.89 | 325,718 | -0.48(-2.03%) |
Feb 10, 2022 | 23.35 | 23.82 | 23.34 | 23.37 | 354,035 | -1.39(-5.61%) |
Feb 09, 2022 | 24.37 | 24.80 | 24.30 | 24.76 | 466,579 | +1.46(+6.27%) |
Feb 08, 2022 | 22.83 | 23.46 | 22.60 | 23.30 | 394,322 | +0.07(+0.30%) |
Feb 07, 2022 | 23.06 | 23.44 | 22.97 | 23.23 | 745,680 | +0.73(+3.24%) |
Feb 04, 2022 | 22.25 | 22.70 | 22.00 | 22.50 | 340,917 | +0.17(+0.76%) |
Feb 03, 2022 | 22.20 | 24.45 | 20.55 | 22.33 | 490,146 | +0.00(+0.00%) |
Feb 02, 2022 | 22.49 | 22.95 | 22.21 | 22.33 | 183,873 | +0.13(+0.59%) |