Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.19 | 18.37 | 17.94 | 17.97 | 2,264,981 | -0.37(-2.03%) |
Apr 28, 2022 | 18.13 | 18.42 | 17.95 | 18.34 | 2,866,663 | +0.29(+1.61%) |
Apr 27, 2022 | 18.04 | 18.20 | 17.84 | 18.05 | 2,275,143 | -0.03(-0.15%) |
Apr 26, 2022 | 18.47 | 18.55 | 18.05 | 18.08 | 4,380,085 | -0.48(-2.60%) |
Apr 25, 2022 | 18.46 | 18.57 | 17.96 | 18.56 | 2,580,967 | +0.35(+1.90%) |
Apr 22, 2022 | 18.78 | 18.78 | 18.00 | 18.22 | 2,856,699 | -0.68(-3.61%) |
Apr 21, 2022 | 19.11 | 19.27 | 18.83 | 18.90 | 2,419,903 | -0.02(-0.10%) |
Apr 20, 2022 | 18.83 | 19.07 | 18.77 | 18.92 | 2,138,505 | +0.22(+1.17%) |
Apr 19, 2022 | 18.65 | 18.88 | 18.55 | 18.70 | 2,078,721 | +0.10(+0.54%) |
Apr 18, 2022 | 18.63 | 18.87 | 18.38 | 18.60 | 3,082,880 | -0.40(-2.11%) |
Apr 14, 2022 | 19.01 | 19.24 | 18.96 | 19.00 | 2,121,691 | +0.00(+0.00%) |
Apr 13, 2022 | 18.71 | 19.12 | 18.69 | 19.00 | 2,482,613 | +0.35(+1.90%) |
Apr 12, 2022 | 19.04 | 19.25 | 18.52 | 18.64 | 3,467,402 | -0.45(-2.38%) |
Apr 11, 2022 | 19.02 | 19.28 | 19.02 | 19.10 | 1,924,842 | -0.04(-0.19%) |
Apr 08, 2022 | 19.05 | 19.35 | 19.03 | 19.14 | 1,851,826 | -0.04(-0.19%) |
Apr 07, 2022 | 19.21 | 19.25 | 18.98 | 19.17 | 1,718,985 | -0.12(-0.61%) |
Apr 06, 2022 | 19.25 | 19.44 | 18.84 | 19.29 | 2,521,053 | -0.08(-0.42%) |
Apr 05, 2022 | 19.89 | 20.04 | 19.36 | 19.37 | 3,440,921 | -0.62(-3.09%) |
Apr 04, 2022 | 19.64 | 20.03 | 19.39 | 19.99 | 3,443,120 | +0.25(+1.29%) |
Apr 01, 2022 | 20.01 | 20.18 | 19.66 | 19.74 | 2,256,253 | -0.25(-1.23%) |
Mar 31, 2022 | 20.44 | 20.61 | 19.96 | 19.98 | 2,090,061 | -0.50(-2.44%) |
Mar 30, 2022 | 20.31 | 20.52 | 20.24 | 20.48 | 1,976,575 | +0.13(+0.63%) |
Mar 29, 2022 | 20.20 | 20.40 | 20.14 | 20.35 | 2,376,766 | +0.38(+1.91%) |
Mar 28, 2022 | 20.01 | 20.10 | 19.78 | 19.97 | 1,539,364 | +0.04(+0.18%) |
Mar 25, 2022 | 19.87 | 20.14 | 19.86 | 19.94 | 2,133,151 | -0.05(-0.23%) |
Mar 24, 2022 | 19.57 | 19.99 | 19.31 | 19.98 | 2,793,488 | +0.43(+2.19%) |
Mar 23, 2022 | 19.85 | 19.97 | 19.52 | 19.55 | 2,091,202 | -0.38(-1.92%) |
Mar 22, 2022 | 19.94 | 20.10 | 19.86 | 19.94 | 1,861,085 | +0.02(+0.09%) |
Mar 21, 2022 | 20.20 | 20.28 | 19.83 | 19.92 | 3,024,809 | -0.33(-1.62%) |
Mar 18, 2022 | 19.70 | 20.31 | 19.56 | 20.24 | 5,146,100 | +0.31(+1.55%) |
Mar 17, 2022 | 19.73 | 19.94 | 19.67 | 19.94 | 2,561,958 | +0.15(+0.78%) |
Mar 16, 2022 | 19.71 | 19.95 | 19.47 | 19.78 | 3,076,571 | +0.24(+1.21%) |
Mar 15, 2022 | 19.40 | 19.75 | 19.30 | 19.54 | 2,072,151 | +0.35(+1.85%) |
Mar 14, 2022 | 19.42 | 19.55 | 19.08 | 19.19 | 2,602,119 | -0.15(-0.75%) |
Mar 11, 2022 | 19.28 | 19.75 | 19.26 | 19.34 | 3,454,486 | +0.17(+0.90%) |
Mar 10, 2022 | 19.21 | 19.39 | 19.07 | 19.16 | 2,215,103 | -0.27(-1.40%) |
Mar 09, 2022 | 19.57 | 19.78 | 19.34 | 19.44 | 2,474,161 | +0.28(+1.47%) |
Mar 08, 2022 | 18.99 | 19.64 | 18.75 | 19.15 | 2,783,052 | +0.11(+0.57%) |
Mar 07, 2022 | 19.56 | 19.60 | 19.04 | 19.04 | 3,349,666 | -0.54(-2.74%) |
Mar 04, 2022 | 19.92 | 19.92 | 19.44 | 19.58 | 2,471,036 | -0.31(-1.58%) |
Mar 03, 2022 | 20.83 | 20.83 | 19.82 | 19.89 | 2,806,346 | -0.61(-3.00%) |
Mar 02, 2022 | 20.72 | 20.87 | 20.42 | 20.51 | 3,675,664 | -0.03(-0.13%) |
Mar 01, 2022 | 20.60 | 20.87 | 20.10 | 20.54 | 3,590,242 | -0.03(-0.13%) |
Feb 28, 2022 | 20.27 | 20.60 | 20.22 | 20.56 | 3,385,075 | +0.02(+0.09%) |
Feb 25, 2022 | 20.27 | 20.56 | 20.13 | 20.55 | 1,904,860 | +0.26(+1.29%) |
Feb 24, 2022 | 19.51 | 20.30 | 19.38 | 20.28 | 2,228,033 | +0.39(+1.95%) |
Feb 23, 2022 | 20.37 | 20.43 | 19.85 | 19.89 | 2,229,903 | -0.33(-1.65%) |
Feb 22, 2022 | 20.57 | 20.63 | 20.14 | 20.23 | 2,958,932 | -0.31(-1.50%) |
Feb 18, 2022 | 20.54 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 20.87 | 20.87 | 20.50 | 20.54 | 1,855,528 | -0.39(-1.86%) |
Feb 16, 2022 | 21.01 | 21.03 | 20.65 | 20.93 | 2,362,086 | -0.09(-0.43%) |
Feb 15, 2022 | 20.85 | 21.10 | 20.85 | 21.02 | 1,751,329 | +0.33(+1.62%) |
Feb 14, 2022 | 20.90 | 21.04 | 20.59 | 20.68 | 2,653,620 | -0.06(-0.31%) |
Feb 11, 2022 | 20.86 | 21.21 | 20.74 | 20.74 | 2,269,008 | -0.03(-0.13%) |
Feb 10, 2022 | 20.92 | 21.32 | 20.65 | 20.77 | 3,507,647 | -0.44(-2.09%) |
Feb 09, 2022 | 20.83 | 21.24 | 20.83 | 21.21 | 2,900,256 | +0.58(+2.80%) |
Feb 08, 2022 | 20.46 | 20.83 | 20.46 | 20.64 | 1,813,941 | +0.26(+1.29%) |
Feb 07, 2022 | 20.60 | 20.73 | 20.29 | 20.37 | 2,894,003 | -0.14(-0.71%) |
Feb 04, 2022 | 20.39 | 20.67 | 20.18 | 20.52 | 1,449,359 | +0.08(+0.40%) |
Feb 03, 2022 | 20.61 | 20.41 | 20.44 | 2,523,321 | -0.24(-1.14%) | |
Feb 02, 2022 | 20.95 | 21.21 | 20.59 | 20.67 | 3,327,528 | -0.26(-1.25%) |