Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.45 | 18.63 | 18.19 | 18.23 | 2,233,232 | -0.38(-2.03%) |
Apr 28, 2022 | 18.38 | 18.68 | 18.21 | 18.60 | 2,826,479 | +0.30(+1.61%) |
Apr 27, 2022 | 18.30 | 18.46 | 18.10 | 18.31 | 2,243,251 | -0.03(-0.15%) |
Apr 26, 2022 | 18.73 | 18.82 | 18.30 | 18.34 | 4,318,687 | -0.49(-2.60%) |
Apr 25, 2022 | 18.72 | 18.84 | 18.22 | 18.83 | 2,544,788 | +0.35(+1.90%) |
Apr 22, 2022 | 19.05 | 19.05 | 18.26 | 18.48 | 2,816,655 | -0.69(-3.61%) |
Apr 21, 2022 | 19.38 | 19.55 | 19.10 | 19.17 | 2,385,981 | -0.02(-0.10%) |
Apr 20, 2022 | 19.09 | 19.34 | 19.04 | 19.19 | 2,108,528 | +0.22(+1.17%) |
Apr 19, 2022 | 18.92 | 19.15 | 18.82 | 18.96 | 2,049,583 | +0.10(+0.54%) |
Apr 18, 2022 | 18.89 | 19.14 | 18.64 | 18.86 | 3,039,666 | -0.41(-2.11%) |
Apr 14, 2022 | 19.28 | 19.52 | 19.23 | 19.27 | 2,091,950 | +0.00(+0.00%) |
Apr 13, 2022 | 18.97 | 19.39 | 18.96 | 19.27 | 2,447,813 | +0.36(+1.90%) |
Apr 12, 2022 | 19.31 | 19.52 | 18.78 | 18.91 | 3,418,798 | -0.46(-2.38%) |
Apr 11, 2022 | 19.29 | 19.55 | 19.29 | 19.37 | 1,897,861 | -0.04(-0.19%) |
Apr 08, 2022 | 19.32 | 19.62 | 19.30 | 19.41 | 1,825,868 | -0.04(-0.19%) |
Apr 07, 2022 | 19.48 | 19.53 | 19.25 | 19.44 | 1,694,889 | -0.12(-0.61%) |
Apr 06, 2022 | 19.53 | 19.72 | 19.11 | 19.56 | 2,485,714 | -0.08(-0.42%) |
Apr 05, 2022 | 20.17 | 20.32 | 19.64 | 19.65 | 3,392,687 | -0.63(-3.09%) |
Apr 04, 2022 | 19.92 | 20.32 | 19.67 | 20.27 | 3,394,856 | +0.26(+1.29%) |
Apr 01, 2022 | 20.29 | 20.47 | 19.94 | 20.02 | 2,224,626 | -0.25(-1.23%) |
Mar 31, 2022 | 20.74 | 20.90 | 20.25 | 20.26 | 2,060,763 | -0.51(-2.44%) |
Mar 30, 2022 | 20.60 | 20.81 | 20.52 | 20.77 | 1,948,868 | +0.13(+0.63%) |
Mar 29, 2022 | 20.49 | 20.69 | 20.43 | 20.64 | 2,343,450 | +0.39(+1.91%) |
Mar 28, 2022 | 20.29 | 20.38 | 20.06 | 20.26 | 1,517,786 | +0.04(+0.18%) |
Mar 25, 2022 | 20.15 | 20.43 | 20.14 | 20.22 | 2,103,250 | -0.05(-0.23%) |
Mar 24, 2022 | 19.85 | 20.27 | 19.58 | 20.26 | 2,754,330 | +0.43(+2.19%) |
Mar 23, 2022 | 20.14 | 20.26 | 19.79 | 19.83 | 2,061,889 | -0.39(-1.92%) |
Mar 22, 2022 | 20.23 | 20.38 | 20.14 | 20.22 | 1,834,997 | +0.02(+0.09%) |
Mar 21, 2022 | 20.49 | 20.57 | 20.11 | 20.20 | 2,982,409 | -0.33(-1.62%) |
Mar 18, 2022 | 19.98 | 20.60 | 19.84 | 20.53 | 5,073,965 | +0.31(+1.55%) |
Mar 17, 2022 | 20.01 | 20.23 | 19.95 | 20.22 | 2,526,046 | +0.16(+0.78%) |
Mar 16, 2022 | 19.99 | 20.24 | 19.75 | 20.06 | 3,033,445 | +0.24(+1.21%) |
Mar 15, 2022 | 19.67 | 20.03 | 19.57 | 19.82 | 2,043,105 | +0.36(+1.85%) |
Mar 14, 2022 | 19.69 | 19.83 | 19.35 | 19.46 | 2,565,644 | -0.15(-0.75%) |
Mar 11, 2022 | 19.55 | 20.03 | 19.53 | 19.61 | 3,406,062 | +0.18(+0.90%) |
Mar 10, 2022 | 19.48 | 19.67 | 19.34 | 19.43 | 2,184,053 | -0.28(-1.40%) |
Mar 09, 2022 | 19.85 | 20.06 | 19.62 | 19.71 | 2,439,479 | +0.29(+1.47%) |
Mar 08, 2022 | 19.26 | 19.92 | 19.02 | 19.43 | 2,744,040 | +0.11(+0.57%) |
Mar 07, 2022 | 19.84 | 19.88 | 19.31 | 19.31 | 3,302,711 | -0.54(-2.74%) |
Mar 04, 2022 | 20.20 | 20.20 | 19.72 | 19.86 | 2,436,398 | -0.32(-1.58%) |
Mar 03, 2022 | 21.13 | 21.13 | 20.10 | 20.18 | 2,767,008 | -0.62(-3.00%) |
Mar 02, 2022 | 21.01 | 21.16 | 20.71 | 20.80 | 3,624,140 | -0.03(-0.13%) |
Mar 01, 2022 | 20.89 | 21.17 | 20.39 | 20.83 | 3,539,916 | -0.03(-0.13%) |
Feb 28, 2022 | 20.55 | 20.89 | 20.50 | 20.86 | 3,337,624 | +0.02(+0.09%) |
Feb 25, 2022 | 20.56 | 20.86 | 20.42 | 20.84 | 1,878,159 | +0.27(+1.29%) |
Feb 24, 2022 | 19.79 | 20.59 | 19.65 | 20.57 | 2,196,801 | +0.39(+1.95%) |
Feb 23, 2022 | 20.66 | 20.72 | 20.13 | 20.18 | 2,198,645 | -0.34(-1.65%) |
Feb 22, 2022 | 20.87 | 20.92 | 20.42 | 20.52 | 2,917,455 | -0.31(-1.50%) |
Feb 18, 2022 | 20.83 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.17 | 21.17 | 20.79 | 20.83 | 1,829,518 | -0.39(-1.86%) |
Feb 16, 2022 | 21.31 | 21.33 | 20.95 | 21.22 | 2,328,975 | -0.09(-0.43%) |
Feb 15, 2022 | 21.15 | 21.40 | 21.15 | 21.31 | 1,726,780 | +0.34(+1.62%) |
Feb 14, 2022 | 21.20 | 21.34 | 20.88 | 20.98 | 2,616,422 | -0.06(-0.31%) |
Feb 11, 2022 | 21.16 | 21.52 | 21.03 | 21.04 | 2,237,202 | -0.03(-0.13%) |
Feb 10, 2022 | 21.21 | 21.63 | 20.95 | 21.07 | 3,458,478 | -0.45(-2.09%) |
Feb 09, 2022 | 21.13 | 21.54 | 21.13 | 21.52 | 2,859,602 | +0.59(+2.80%) |
Feb 08, 2022 | 20.76 | 21.13 | 20.76 | 20.93 | 1,788,514 | +0.27(+1.29%) |
Feb 07, 2022 | 20.89 | 21.02 | 20.58 | 20.66 | 2,853,436 | -0.15(-0.70%) |
Feb 04, 2022 | 20.68 | 20.96 | 20.47 | 20.81 | 1,429,042 | +0.08(+0.40%) |
Feb 03, 2022 | 20.90 | 20.70 | 20.73 | 2,487,950 | -0.24(-1.14%) | |
Feb 02, 2022 | 21.25 | 21.51 | 20.88 | 20.97 | 3,280,884 | -0.27(-1.25%) |