Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.97 | 22.43 | 20.27 | 20.56 | 3,874,202 | -0.01(-0.05%) |
Apr 28, 2022 | 20.32 | 20.97 | 20.11 | 20.57 | 2,300,322 | +0.60(+3.00%) |
Apr 27, 2022 | 20.12 | 20.57 | 19.75 | 19.97 | 2,059,288 | -0.27(-1.34%) |
Apr 26, 2022 | 20.90 | 21.09 | 19.95 | 20.24 | 2,210,658 | -0.98(-4.63%) |
Apr 25, 2022 | 20.53 | 21.32 | 20.53 | 21.22 | 1,993,377 | +0.54(+2.62%) |
Apr 22, 2022 | 20.95 | 21.10 | 20.35 | 20.68 | 1,762,236 | -0.37(-1.78%) |
Apr 21, 2022 | 21.27 | 21.54 | 20.93 | 21.05 | 2,083,598 | +0.19(+0.90%) |
Apr 20, 2022 | 20.72 | 21.12 | 20.66 | 20.87 | 1,360,470 | +0.16(+0.77%) |
Apr 19, 2022 | 20.51 | 21.07 | 20.42 | 20.71 | 1,574,329 | +0.37(+1.84%) |
Apr 18, 2022 | 19.79 | 20.47 | 19.79 | 20.33 | 1,523,092 | +0.29(+1.45%) |
Apr 14, 2022 | 19.99 | 20.44 | 19.89 | 20.04 | 1,314,010 | +0.04(+0.19%) |
Apr 13, 2022 | 19.68 | 20.27 | 19.59 | 20.01 | 1,820,725 | +0.59(+3.03%) |
Apr 12, 2022 | 19.49 | 20.00 | 19.40 | 19.42 | 1,746,609 | +0.31(+1.61%) |
Apr 11, 2022 | 19.06 | 19.65 | 18.94 | 19.11 | 1,311,718 | -0.02(-0.10%) |
Apr 08, 2022 | 18.90 | 19.37 | 18.61 | 19.13 | 1,375,238 | +0.21(+1.09%) |
Apr 07, 2022 | 19.05 | 19.17 | 18.40 | 18.92 | 1,441,898 | -0.17(-0.88%) |
Apr 06, 2022 | 19.53 | 19.53 | 18.76 | 19.09 | 1,795,068 | -0.64(-3.22%) |
Apr 05, 2022 | 20.11 | 20.46 | 19.47 | 19.73 | 1,399,923 | -0.47(-2.32%) |
Apr 04, 2022 | 19.85 | 20.32 | 19.57 | 20.19 | 1,638,254 | +0.08(+0.42%) |
Apr 01, 2022 | 20.60 | 20.82 | 19.82 | 20.11 | 2,001,911 | -0.40(-1.96%) |
Mar 31, 2022 | 20.36 | 20.93 | 20.08 | 20.51 | 2,621,403 | +0.14(+0.69%) |
Mar 30, 2022 | 20.72 | 20.89 | 20.34 | 20.37 | 2,013,220 | -0.53(-2.55%) |
Mar 29, 2022 | 20.04 | 21.10 | 20.04 | 20.90 | 3,074,332 | +1.26(+6.43%) |
Mar 28, 2022 | 19.67 | 19.80 | 19.33 | 19.64 | 2,209,149 | +0.29(+1.50%) |
Mar 25, 2022 | 19.88 | 19.96 | 19.28 | 19.35 | 1,578,675 | -0.50(-2.54%) |
Mar 24, 2022 | 19.85 | 19.94 | 19.46 | 19.86 | 1,754,103 | +0.19(+0.95%) |
Mar 23, 2022 | 19.90 | 20.32 | 19.66 | 19.67 | 1,289,244 | -0.36(-1.82%) |
Mar 22, 2022 | 20.10 | 20.65 | 19.91 | 20.04 | 1,820,947 | +0.06(+0.28%) |
Mar 21, 2022 | 20.62 | 20.80 | 19.77 | 19.98 | 1,518,850 | -0.41(-2.02%) |
Mar 18, 2022 | 20.45 | 20.65 | 20.19 | 20.39 | 2,398,546 | -0.31(-1.49%) |
Mar 17, 2022 | 20.55 | 20.89 | 20.33 | 20.70 | 1,318,213 | -0.12(-0.58%) |
Mar 16, 2022 | 19.85 | 20.85 | 19.81 | 20.82 | 1,970,198 | +1.39(+7.17%) |
Mar 15, 2022 | 19.44 | 19.87 | 19.21 | 19.43 | 1,408,726 | +0.19(+0.97%) |
Mar 14, 2022 | 18.95 | 19.46 | 18.80 | 19.24 | 1,209,359 | +0.23(+1.23%) |
Mar 11, 2022 | 19.34 | 19.53 | 18.80 | 19.01 | 1,363,650 | -0.11(-0.59%) |
Mar 10, 2022 | 18.46 | 19.24 | 18.34 | 19.12 | 1,649,979 | +0.34(+1.79%) |
Mar 09, 2022 | 18.13 | 19.08 | 18.13 | 18.78 | 2,651,984 | +1.00(+5.63%) |
Mar 08, 2022 | 17.31 | 18.67 | 16.72 | 17.78 | 3,552,824 | +0.61(+3.54%) |
Mar 07, 2022 | 21.01 | 21.04 | 16.93 | 17.17 | 6,614,972 | -3.88(-18.43%) |
Mar 04, 2022 | 21.66 | 21.78 | 20.90 | 21.05 | 2,089,607 | -0.93(-4.21%) |
Mar 03, 2022 | 22.75 | 22.84 | 21.71 | 21.98 | 1,170,628 | -0.54(-2.41%) |
Mar 02, 2022 | 22.11 | 22.77 | 22.06 | 22.52 | 1,193,973 | +0.49(+2.21%) |
Mar 01, 2022 | 22.75 | 22.86 | 21.71 | 22.04 | 1,982,696 | -0.84(-3.68%) |
Feb 28, 2022 | 22.71 | 23.04 | 22.31 | 22.88 | 2,539,890 | -0.33(-1.44%) |
Feb 25, 2022 | 22.56 | 23.33 | 22.58 | 23.21 | 1,702,406 | +0.66(+2.93%) |
Feb 24, 2022 | 21.38 | 22.66 | 21.23 | 22.55 | 1,923,979 | +0.26(+1.17%) |
Feb 23, 2022 | 23.00 | 23.35 | 22.03 | 22.29 | 2,480,745 | -0.42(-1.84%) |
Feb 22, 2022 | 22.45 | 23.07 | 22.12 | 22.71 | 2,791,339 | +0.22(+0.99%) |
Feb 18, 2022 | 22.49 | 0 | +1.58(+7.56%) | |||
Feb 17, 2022 | 21.74 | 21.97 | 20.72 | 20.91 | 2,364,707 | -0.84(-3.85%) |
Feb 16, 2022 | 21.22 | 21.94 | 21.10 | 21.74 | 2,369,569 | +0.51(+2.41%) |
Feb 15, 2022 | 20.83 | 21.32 | 20.83 | 21.23 | 1,693,332 | +0.61(+2.98%) |
Feb 14, 2022 | 20.69 | 21.12 | 20.59 | 20.62 | 1,403,540 | -0.12(-0.58%) |
Feb 11, 2022 | 20.78 | 21.36 | 20.50 | 20.74 | 1,214,643 | -0.04(-0.18%) |
Feb 10, 2022 | 20.50 | 21.62 | 20.36 | 20.78 | 1,849,531 | +0.02(+0.09%) |
Feb 09, 2022 | 20.52 | 20.80 | 20.31 | 20.76 | 1,854,694 | +0.29(+1.41%) |
Feb 08, 2022 | 19.93 | 20.52 | 19.60 | 20.47 | 1,835,816 | +0.71(+3.57%) |
Feb 07, 2022 | 19.45 | 19.99 | 19.36 | 19.76 | 1,312,207 | +0.48(+2.51%) |
Feb 04, 2022 | 18.89 | 19.42 | 18.49 | 19.28 | 1,420,492 | +0.27(+1.42%) |
Feb 03, 2022 | 19.15 | 18.91 | 19.01 | 1,213,123 | -0.40(-2.06%) | |
Feb 02, 2022 | 19.25 | 19.80 | 19.20 | 19.41 | 2,104,826 | +0.47(+2.50%) |