Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.70 | 19.00 | 17.47 | 17.54 | 419,390 | -0.93(-5.04%) |
Apr 28, 2022 | 18.00 | 18.76 | 17.71 | 18.47 | 260,346 | +0.61(+3.42%) |
Apr 27, 2022 | 18.29 | 18.75 | 17.82 | 17.86 | 251,253 | -0.16(-0.89%) |
Apr 26, 2022 | 18.30 | 18.32 | 17.78 | 18.02 | 409,483 | -0.14(-0.77%) |
Apr 25, 2022 | 17.50 | 18.41 | 17.40 | 18.16 | 318,565 | +0.53(+3.01%) |
Apr 22, 2022 | 18.00 | 18.51 | 17.55 | 17.63 | 287,619 | -0.35(-1.95%) |
Apr 21, 2022 | 18.61 | 19.11 | 17.68 | 17.98 | 449,615 | -0.65(-3.49%) |
Apr 20, 2022 | 19.31 | 19.49 | 18.62 | 18.63 | 354,099 | -0.60(-3.12%) |
Apr 19, 2022 | 19.21 | 19.40 | 18.90 | 19.23 | 1,032,239 | +0.01(+0.05%) |
Apr 18, 2022 | 19.71 | 19.93 | 18.95 | 19.22 | 287,997 | -0.53(-2.68%) |
Apr 14, 2022 | 20.17 | 20.26 | 19.54 | 19.75 | 428,212 | -0.27(-1.35%) |
Apr 13, 2022 | 20.29 | 20.66 | 19.93 | 20.02 | 2,130,552 | +0.05(+0.25%) |
Apr 12, 2022 | 20.40 | 20.52 | 19.77 | 19.97 | 1,556,212 | -0.04(-0.20%) |
Apr 11, 2022 | 19.11 | 20.34 | 18.95 | 20.01 | 1,244,458 | +0.64(+3.30%) |
Apr 08, 2022 | 20.15 | 20.78 | 19.35 | 19.37 | 998,910 | -0.91(-4.49%) |
Apr 07, 2022 | 20.09 | 20.73 | 19.57 | 20.28 | 1,858,467 | +0.00(+0.00%) |
Apr 06, 2022 | 20.78 | 20.84 | 19.85 | 20.28 | 2,204,067 | -0.80(-3.80%) |
Apr 05, 2022 | 21.40 | 21.41 | 20.79 | 21.08 | 762,504 | -0.25(-1.17%) |
Apr 04, 2022 | 21.31 | 21.83 | 20.98 | 21.33 | 1,030,911 | +0.29(+1.38%) |
Apr 01, 2022 | 21.13 | 21.47 | 20.70 | 21.04 | 298,818 | +0.04(+0.19%) |
Mar 31, 2022 | 21.45 | 21.54 | 20.90 | 21.00 | 361,841 | -0.49(-2.28%) |
Mar 30, 2022 | 22.41 | 22.70 | 21.43 | 21.49 | 278,289 | -0.94(-4.19%) |
Mar 29, 2022 | 21.59 | 22.56 | 21.30 | 22.43 | 596,443 | +1.02(+4.76%) |
Mar 28, 2022 | 21.37 | 21.90 | 20.91 | 21.41 | 461,445 | +0.06(+0.28%) |
Mar 25, 2022 | 21.53 | 21.80 | 20.56 | 21.35 | 739,262 | -0.07(-0.33%) |
Mar 24, 2022 | 21.61 | 21.99 | 20.78 | 21.42 | 709,101 | -0.19(-0.88%) |
Mar 23, 2022 | 21.02 | 21.89 | 20.66 | 21.61 | 614,669 | +0.60(+2.86%) |
Mar 22, 2022 | 20.58 | 21.09 | 19.88 | 21.01 | 828,662 | +0.18(+0.86%) |
Mar 21, 2022 | 21.24 | 21.61 | 20.59 | 20.83 | 510,912 | -0.67(-3.12%) |
Mar 18, 2022 | 19.96 | 21.65 | 19.96 | 21.50 | 711,631 | +1.25(+6.17%) |
Mar 17, 2022 | 18.70 | 20.25 | 18.55 | 20.25 | 582,975 | +2.02(+11.08%) |
Mar 16, 2022 | 17.20 | 18.49 | 16.97 | 18.23 | 474,560 | +1.22(+7.17%) |
Mar 15, 2022 | 16.87 | 17.55 | 16.54 | 17.01 | 761,647 | +0.25(+1.49%) |
Mar 14, 2022 | 17.50 | 18.07 | 16.41 | 16.76 | 835,677 | -0.96(-5.42%) |
Mar 11, 2022 | 18.39 | 18.74 | 17.20 | 17.72 | 326,500 | -0.39(-2.15%) |
Mar 10, 2022 | 18.15 | 18.48 | 17.48 | 18.11 | 473,187 | -0.30(-1.63%) |
Mar 09, 2022 | 19.08 | 19.42 | 18.35 | 18.41 | 2,346,913 | -0.27(-1.45%) |
Mar 08, 2022 | 17.50 | 18.80 | 17.40 | 18.68 | 1,832,660 | +0.92(+5.18%) |
Mar 07, 2022 | 17.42 | 18.11 | 17.12 | 17.76 | 508,742 | +0.26(+1.49%) |
Mar 04, 2022 | 17.89 | 18.48 | 17.17 | 17.50 | 559,302 | -0.34(-1.91%) |
Mar 03, 2022 | 18.53 | 19.25 | 17.02 | 17.84 | 610,617 | -1.06(-5.61%) |
Mar 02, 2022 | 20.11 | 20.90 | 18.71 | 18.90 | 371,651 | -1.05(-5.26%) |
Mar 01, 2022 | 19.87 | 20.57 | 19.73 | 19.95 | 347,658 | +0.08(+0.40%) |
Feb 28, 2022 | 19.38 | 20.10 | 18.94 | 19.87 | 239,482 | +0.70(+3.65%) |
Feb 25, 2022 | 18.77 | 19.22 | 18.08 | 19.17 | 242,712 | +0.41(+2.19%) |
Feb 24, 2022 | 17.31 | 18.99 | 17.18 | 18.76 | 444,390 | +0.81(+4.51%) |
Feb 23, 2022 | 18.57 | 19.29 | 17.44 | 17.95 | 296,342 | -0.41(-2.23%) |
Feb 22, 2022 | 18.03 | 19.10 | 17.18 | 18.36 | 439,901 | -0.08(-0.43%) |
Feb 18, 2022 | 18.44 | 0 | -1.03(-5.29%) | |||
Feb 17, 2022 | 19.73 | 20.15 | 19.24 | 19.47 | 248,553 | -0.53(-2.65%) |
Feb 16, 2022 | 19.57 | 20.37 | 19.29 | 20.00 | 235,740 | +0.33(+1.68%) |
Feb 15, 2022 | 19.54 | 20.06 | 19.21 | 19.67 | 312,713 | +0.17(+0.87%) |
Feb 14, 2022 | 18.19 | 20.22 | 18.19 | 19.50 | 418,418 | +1.37(+7.56%) |
Feb 11, 2022 | 19.10 | 19.50 | 17.91 | 18.13 | 102,954 | -0.97(-5.08%) |
Feb 10, 2022 | 18.48 | 19.89 | 18.48 | 19.10 | 202,195 | +0.28(+1.49%) |
Feb 09, 2022 | 18.43 | 19.00 | 18.02 | 18.82 | 123,517 | +0.64(+3.52%) |
Feb 08, 2022 | 17.24 | 18.22 | 17.24 | 18.18 | 155,676 | +0.78(+4.48%) |
Feb 07, 2022 | 17.89 | 18.77 | 17.20 | 17.40 | 182,066 | -0.57(-3.17%) |
Feb 04, 2022 | 17.06 | 18.40 | 16.75 | 17.97 | 306,271 | +0.92(+5.40%) |
Feb 03, 2022 | 16.82 | 17.05 | 195,447 | -0.11(-0.64%) | ||
Feb 02, 2022 | 18.02 | 18.17 | 16.84 | 17.16 | 359,912 | -0.83(-4.61%) |
Feb 01, 2022 | 17.02 | 18.25 | 16.91 | 17.99 | 377,626 | +0.94(+5.51%) |
Jan 31, 2022 | 15.82 | 17.05 | 17.05 | 357,129 | +1.16(+7.30%) | |
Jan 28, 2022 | 14.67 | 16.03 | 14.51 | 15.89 | 546,393 | +1.01(+6.79%) |
Jan 27, 2022 | 15.44 | 15.63 | 14.84 | 14.88 | 262,822 | -0.51(-3.31%) |
Jan 26, 2022 | 15.85 | 16.36 | 15.18 | 15.39 | 254,402 | -0.27(-1.72%) |
Jan 25, 2022 | 16.39 | 17.17 | 15.51 | 15.66 | 399,198 | -1.28(-7.56%) |
Jan 24, 2022 | 15.70 | 17.12 | 14.60 | 16.94 | 755,925 | +1.07(+6.74%) |
Jan 21, 2022 | 16.55 | 16.64 | 15.77 | 15.87 | 321,210 | -0.53(-3.23%) |
Jan 20, 2022 | 16.66 | 17.32 | 16.38 | 16.40 | 326,137 | -0.42(-2.50%) |
Jan 19, 2022 | 17.06 | 17.23 | 16.06 | 16.82 | 208,391 | -0.17(-1.00%) |
Jan 18, 2022 | 17.60 | 17.96 | 16.87 | 16.99 | 291,626 | -0.38(-2.19%) |
Jan 14, 2022 | 17.37 | 0 | -0.80(-4.40%) | |||
Jan 13, 2022 | 17.90 | 18.61 | 17.81 | 18.17 | 391,465 | +0.20(+1.11%) |
Jan 12, 2022 | 18.97 | 19.37 | 17.93 | 17.97 | 348,996 | -0.79(-4.21%) |
Jan 11, 2022 | 19.10 | 19.38 | 18.18 | 18.76 | 311,895 | -0.30(-1.57%) |
Jan 10, 2022 | 19.78 | 19.82 | 18.75 | 19.06 | 1,236,207 | -1.08(-5.36%) |
Jan 07, 2022 | 20.06 | 20.62 | 19.51 | 20.14 | 278,201 | +0.39(+1.97%) |
Jan 06, 2022 | 19.21 | 20.02 | 18.80 | 19.75 | 454,320 | +0.25(+1.28%) |
Jan 05, 2022 | 21.12 | 21.25 | 19.19 | 19.50 | 759,628 | -1.70(-8.02%) |
Jan 04, 2022 | 21.31 | 21.45 | 20.51 | 21.20 | 437,974 | -0.20(-0.93%) |
Jan 03, 2022 | 22.31 | 22.72 | 21.31 | 21.40 | 318,167 | -1.58(-6.88%) |
Dec 31, 2021 | 22.60 | 23.39 | 22.26 | 22.98 | 168,177 | +0.55(+2.45%) |
Dec 30, 2021 | 21.30 | 22.71 | 21.28 | 22.43 | 159,775 | +1.05(+4.91%) |
Dec 29, 2021 | 21.43 | 21.96 | 21.13 | 21.38 | 164,711 | -0.05(-0.23%) |
Dec 28, 2021 | 21.71 | 22.05 | 21.21 | 21.43 | 178,448 | -0.33(-1.52%) |
Dec 27, 2021 | 21.85 | 22.24 | 21.66 | 21.76 | 179,186 | +0.04(+0.18%) |
Dec 23, 2021 | 21.13 | 21.81 | 21.13 | 21.72 | 139,614 | +0.59(+2.79%) |
Dec 22, 2021 | 20.49 | 21.29 | 20.27 | 21.13 | 338,351 | +0.67(+3.27%) |
Dec 21, 2021 | 19.86 | 20.48 | 19.26 | 20.46 | 370,706 | +0.70(+3.54%) |
Dec 20, 2021 | 20.58 | 20.84 | 19.61 | 19.76 | 517,961 | -1.06(-5.09%) |
Dec 17, 2021 | 20.31 | 21.27 | 20.17 | 20.82 | 2,676,174 | +0.12(+0.58%) |
Dec 16, 2021 | 20.83 | 21.60 | 20.33 | 20.70 | 637,610 | -0.14(-0.67%) |
Dec 15, 2021 | 20.40 | 21.02 | 19.67 | 20.84 | 723,404 | +0.22(+1.07%) |
Dec 14, 2021 | 21.10 | 21.10 | 20.11 | 20.62 | 639,849 | -0.34(-1.62%) |
Dec 13, 2021 | 21.08 | 21.62 | 20.80 | 20.96 | 535,394 | -0.25(-1.18%) |
Dec 10, 2021 | 21.75 | 21.88 | 21.00 | 21.21 | 358,393 | -0.42(-1.94%) |
Dec 09, 2021 | 22.14 | 22.27 | 21.50 | 21.63 | 336,398 | -0.55(-2.48%) |
Dec 08, 2021 | 21.70 | 22.56 | 21.68 | 22.18 | 230,373 | +0.19(+0.86%) |
Dec 07, 2021 | 21.29 | 22.27 | 21.21 | 21.99 | 215,429 | +0.74(+3.48%) |
Dec 06, 2021 | 21.23 | 21.74 | 20.76 | 21.25 | 403,508 | -0.05(-0.23%) |
Dec 03, 2021 | 21.30 | 21.50 | 20.73 | 21.30 | 728,073 | +0.10(+0.47%) |
Dec 02, 2021 | 21.07 | 21.71 | 20.81 | 21.20 | 708,120 | -0.03(-0.14%) |
Dec 01, 2021 | 21.82 | 22.49 | 21.14 | 21.23 | 347,488 | -0.56(-2.57%) |
Nov 30, 2021 | 21.65 | 22.68 | 21.65 | 21.79 | 338,137 | -0.54(-2.42%) |
Nov 29, 2021 | 22.40 | 22.54 | 21.60 | 22.33 | 426,805 | -0.08(-0.36%) |
Nov 26, 2021 | 22.17 | 22.68 | 21.90 | 22.41 | 119,244 | -0.30(-1.32%) |
Nov 24, 2021 | 21.70 | 22.88 | 21.65 | 22.71 | 173,019 | +0.41(+1.84%) |
Nov 23, 2021 | 22.01 | 22.49 | 21.30 | 22.30 | 464,953 | +0.46(+2.11%) |
Nov 22, 2021 | 22.14 | 22.23 | 20.50 | 21.84 | 604,242 | -0.10(-0.46%) |
Nov 19, 2021 | 22.30 | 22.55 | 21.73 | 21.94 | 271,509 | -0.47(-2.10%) |
Nov 18, 2021 | 22.59 | 22.49 | 22.36 | 22.41 | 129,086 | +0.02(+0.09%) |
Nov 17, 2021 | 22.35 | 22.85 | 22.25 | 22.39 | 103,690 | -0.30(-1.32%) |
Nov 16, 2021 | 22.41 | 22.97 | 22.27 | 22.69 | 127,421 | +0.19(+0.84%) |
Nov 15, 2021 | 22.88 | 22.98 | 22.16 | 22.50 | 204,577 | +0.00(+0.00%) |
Nov 12, 2021 | 22.27 | 22.87 | 22.17 | 22.50 | 96,540 | +0.29(+1.31%) |
Nov 11, 2021 | 22.19 | 22.47 | 22.06 | 22.21 | 312,984 | -0.04(-0.18%) |
Nov 10, 2021 | 22.13 | 22.25 | 219,750 | +0.58(+2.68%) | ||
Nov 09, 2021 | 21.49 | 22.25 | 21.10 | 21.67 | 309,022 | +0.14(+0.65%) |
Nov 08, 2021 | 22.76 | 23.28 | 21.49 | 21.53 | 706,881 | -1.00(-4.44%) |
Nov 05, 2021 | 23.75 | 24.07 | 22.24 | 22.53 | 307,992 | -1.12(-4.74%) |
Nov 04, 2021 | 24.25 | 25.88 | 23.11 | 23.65 | 660,363 | +1.25(+5.58%) |
Nov 03, 2021 | 22.02 | 23.35 | 22.00 | 22.40 | 399,968 | -0.14(-0.62%) |
Nov 02, 2021 | 22.19 | 23.04 | 22.05 | 22.54 | 448,688 | +0.34(+1.53%) |
Nov 01, 2021 | 22.64 | 22.07 | 21.91 | 22.20 | 467,249 | -0.28(-1.25%) |
Oct 29, 2021 | 23.87 | 24.09 | 22.48 | 22.48 | 705,177 | -1.41(-5.90%) |
Oct 28, 2021 | 24.34 | 24.98 | 23.53 | 23.89 | 176,338 | -0.54(-2.21%) |
Oct 27, 2021 | 24.85 | 25.16 | 24.32 | 24.43 | 185,417 | -0.38(-1.53%) |
Oct 26, 2021 | 25.69 | 24.81 | 216,466 | -0.91(-3.54%) | ||
Oct 25, 2021 | 26.06 | 26.18 | 25.25 | 25.72 | 169,576 | -0.54(-2.06%) |
Oct 22, 2021 | 26.25 | 26.35 | 25.71 | 26.26 | 188,311 | +0.01(+0.04%) |
Oct 21, 2021 | 25.59 | 26.60 | 25.46 | 26.25 | 309,278 | +0.79(+3.10%) |
Oct 20, 2021 | 25.93 | 26.04 | 25.05 | 25.46 | 241,485 | -0.38(-1.47%) |
Oct 19, 2021 | 25.19 | 26.04 | 24.97 | 25.84 | 329,581 | +0.73(+2.91%) |
Oct 18, 2021 | 24.17 | 25.20 | 24.05 | 25.11 | 207,740 | +0.75(+3.08%) |
Oct 15, 2021 | 24.66 | 24.87 | 24.15 | 24.36 | 128,151 | -0.01(-0.04%) |
Oct 14, 2021 | 24.05 | 24.52 | 23.89 | 24.37 | 163,201 | +0.54(+2.27%) |
Oct 13, 2021 | 23.50 | 24.00 | 23.49 | 23.83 | 270,934 | +0.28(+1.19%) |
Oct 12, 2021 | 22.96 | 23.85 | 22.94 | 23.55 | 160,066 | +0.42(+1.82%) |
Oct 11, 2021 | 23.00 | 23.66 | 23.00 | 23.13 | 233,417 | -0.09(-0.39%) |
Oct 08, 2021 | 23.10 | 23.65 | 23.10 | 23.22 | 171,845 | +0.20(+0.87%) |
Oct 07, 2021 | 22.90 | 23.57 | 22.90 | 23.02 | 1,131,600 | +0.12(+0.52%) |
Oct 06, 2021 | 22.93 | 23.17 | 22.70 | 22.90 | 373,732 | -0.36(-1.55%) |
Oct 05, 2021 | 22.15 | 23.65 | 22.00 | 23.26 | 668,510 | +0.92(+4.12%) |
Oct 04, 2021 | 24.03 | 24.92 | 22.00 | 22.34 | 740,946 | -2.12(-8.67%) |
Oct 01, 2021 | 25.45 | 25.96 | 22.55 | 24.46 | 683,316 | -1.15(-4.49%) |
Sep 30, 2021 | 26.12 | 26.71 | 25.14 | 25.61 | 3,359,813 | -0.59(-2.25%) |
Sep 29, 2021 | 26.37 | 27.68 | 25.97 | 26.20 | 1,456,360 | +0.28(+1.08%) |