Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.36 | 21.37 | 20.39 | 20.47 | 3,153,341 | -0.98(-4.59%) |
Apr 28, 2022 | 21.80 | 21.93 | 21.06 | 21.45 | 3,147,578 | -0.33(-1.53%) |
Apr 27, 2022 | 22.28 | 22.28 | 21.68 | 21.79 | 1,656,411 | -0.46(-2.06%) |
Apr 26, 2022 | 22.32 | 22.60 | 22.22 | 22.24 | 1,519,989 | -0.29(-1.29%) |
Apr 25, 2022 | 22.08 | 22.58 | 21.86 | 22.53 | 1,855,068 | +0.38(+1.71%) |
Apr 22, 2022 | 22.43 | 22.53 | 22.14 | 22.16 | 1,406,440 | -0.28(-1.25%) |
Apr 21, 2022 | 23.00 | 23.00 | 22.38 | 22.44 | 913,935 | -0.15(-0.66%) |
Apr 20, 2022 | 22.71 | 22.84 | 22.44 | 22.59 | 1,853,248 | +0.02(+0.08%) |
Apr 19, 2022 | 22.42 | 22.64 | 22.31 | 22.57 | 1,631,627 | +0.30(+1.34%) |
Apr 18, 2022 | 22.46 | 22.64 | 22.13 | 22.27 | 1,085,333 | -0.14(-0.63%) |
Apr 14, 2022 | 22.57 | 22.89 | 22.39 | 22.41 | 853,197 | -0.18(-0.78%) |
Apr 13, 2022 | 22.53 | 22.71 | 22.27 | 22.59 | 885,758 | +0.18(+0.82%) |
Apr 12, 2022 | 22.51 | 22.67 | 22.18 | 22.40 | 1,717,111 | +0.04(+0.20%) |
Apr 11, 2022 | 22.24 | 22.71 | 22.16 | 22.36 | 1,217,600 | -0.04(-0.20%) |
Apr 08, 2022 | 22.60 | 22.77 | 22.39 | 22.40 | 919,166 | -0.25(-1.13%) |
Apr 07, 2022 | 23.10 | 23.11 | 22.31 | 22.66 | 1,811,604 | -0.56(-2.42%) |
Apr 06, 2022 | 23.17 | 23.48 | 23.15 | 23.22 | 1,073,636 | -0.16(-0.68%) |
Apr 05, 2022 | 23.96 | 24.28 | 23.33 | 23.38 | 952,487 | -0.69(-2.89%) |
Apr 04, 2022 | 24.59 | 24.61 | 23.99 | 24.07 | 1,200,822 | -0.55(-2.21%) |
Apr 01, 2022 | 24.64 | 24.68 | 24.28 | 24.62 | 1,346,107 | +0.22(+0.90%) |
Mar 31, 2022 | 24.86 | 25.00 | 24.39 | 24.40 | 1,703,294 | -0.44(-1.77%) |
Mar 30, 2022 | 25.07 | 25.20 | 24.69 | 24.84 | 1,007,739 | -0.25(-1.02%) |
Mar 29, 2022 | 24.26 | 25.11 | 24.08 | 25.09 | 1,815,075 | +0.91(+3.74%) |
Mar 28, 2022 | 24.28 | 24.32 | 23.99 | 24.19 | 1,153,299 | -0.08(-0.33%) |
Mar 25, 2022 | 23.89 | 24.27 | 23.72 | 24.27 | 2,728,052 | +0.47(+1.96%) |
Mar 24, 2022 | 23.54 | 23.92 | 23.38 | 23.80 | 2,009,992 | +0.30(+1.27%) |
Mar 23, 2022 | 23.88 | 23.88 | 23.45 | 23.50 | 1,254,048 | -0.33(-1.40%) |
Mar 22, 2022 | 23.81 | 24.14 | 23.72 | 23.84 | 930,019 | +0.18(+0.74%) |
Mar 21, 2022 | 23.65 | 23.87 | 23.55 | 23.66 | 664,008 | +0.04(+0.19%) |
Mar 18, 2022 | 23.60 | 23.78 | 23.19 | 23.62 | 1,736,024 | -0.09(-0.37%) |
Mar 17, 2022 | 23.30 | 23.76 | 23.27 | 23.70 | 710,198 | +0.25(+1.08%) |
Mar 16, 2022 | 23.69 | 23.86 | 22.86 | 23.45 | 1,233,392 | +0.12(+0.52%) |
Mar 15, 2022 | 23.40 | 23.64 | 23.04 | 23.33 | 1,173,893 | -0.01(-0.04%) |
Mar 14, 2022 | 23.92 | 24.05 | 23.17 | 23.34 | 1,502,974 | -0.43(-1.80%) |
Mar 11, 2022 | 24.13 | 24.37 | 23.70 | 23.76 | 918,107 | -0.10(-0.40%) |
Mar 10, 2022 | 23.43 | 23.90 | 23.24 | 23.86 | 1,062,940 | +0.06(+0.26%) |
Mar 09, 2022 | 23.51 | 24.07 | 23.43 | 23.80 | 1,094,161 | +0.63(+2.71%) |
Mar 08, 2022 | 23.23 | 23.54 | 22.88 | 23.17 | 1,502,911 | +0.07(+0.30%) |
Mar 07, 2022 | 23.09 | 23.46 | 22.88 | 23.10 | 1,593,199 | -0.07(-0.30%) |
Mar 04, 2022 | 22.92 | 23.30 | 22.75 | 23.17 | 1,627,283 | -0.16(-0.67%) |
Mar 03, 2022 | 23.22 | 23.45 | 22.88 | 23.33 | 1,379,508 | +0.24(+1.06%) |
Mar 02, 2022 | 23.08 | 23.27 | 22.99 | 23.09 | 1,704,999 | +0.24(+1.07%) |
Mar 01, 2022 | 22.85 | 23.32 | 22.67 | 22.84 | 1,937,311 | -0.16(-0.68%) |
Feb 28, 2022 | 22.00 | 23.22 | 21.96 | 23.00 | 3,486,752 | +0.66(+2.96%) |
Feb 25, 2022 | 21.70 | 22.41 | 21.96 | 22.34 | 1,241,035 | +0.90(+4.18%) |
Feb 24, 2022 | 20.78 | 21.46 | 20.52 | 21.44 | 1,821,058 | +0.06(+0.29%) |
Feb 23, 2022 | 22.00 | 22.27 | 21.37 | 21.38 | 793,066 | -0.54(-2.46%) |
Feb 22, 2022 | 22.11 | 22.20 | 21.65 | 21.92 | 974,479 | -0.28(-1.26%) |
Feb 18, 2022 | 22.20 | 0 | -0.39(-1.74%) | |||
Feb 17, 2022 | 21.92 | 22.72 | 21.67 | 22.59 | 1,549,122 | +0.39(+1.77%) |
Feb 16, 2022 | 21.77 | 22.49 | 21.53 | 22.20 | 2,239,442 | +0.46(+2.12%) |
Feb 15, 2022 | 21.09 | 21.79 | 21.02 | 21.74 | 2,264,214 | +0.85(+4.05%) |
Feb 14, 2022 | 21.03 | 21.18 | 20.72 | 20.89 | 1,948,161 | -0.09(-0.42%) |
Feb 11, 2022 | 20.91 | 21.47 | 20.81 | 20.98 | 1,401,119 | +0.06(+0.29%) |
Feb 10, 2022 | 20.70 | 21.35 | 20.65 | 20.92 | 826,430 | -0.05(-0.25%) |
Feb 09, 2022 | 20.74 | 20.97 | 20.74 | 20.97 | 940,755 | +0.44(+2.12%) |
Feb 08, 2022 | 20.73 | 20.90 | 20.44 | 20.53 | 837,418 | -0.12(-0.59%) |
Feb 07, 2022 | 20.64 | 20.80 | 20.45 | 20.65 | 931,536 | +0.09(+0.42%) |
Feb 04, 2022 | 20.44 | 20.81 | 20.13 | 20.57 | 819,084 | +0.07(+0.34%) |
Feb 03, 2022 | 20.70 | 20.50 | 20.50 | 858,110 | -0.30(-1.47%) | |
Feb 02, 2022 | 20.91 | 21.19 | 20.79 | 20.80 | 885,831 | -0.10(-0.46%) |