Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.89 | 20.25 | 19.36 | 19.36 | 534,429 | -0.66(-3.30%) |
Apr 28, 2022 | 19.63 | 20.11 | 19.37 | 20.02 | 404,601 | +0.57(+2.93%) |
Apr 27, 2022 | 19.56 | 19.82 | 19.35 | 19.45 | 599,513 | -0.02(-0.10%) |
Apr 26, 2022 | 20.14 | 20.15 | 19.46 | 19.47 | 521,792 | -0.80(-3.95%) |
Apr 25, 2022 | 19.74 | 20.27 | 19.74 | 20.27 | 1,096,154 | +0.40(+2.01%) |
Apr 22, 2022 | 20.16 | 20.37 | 19.81 | 19.87 | 627,898 | -0.29(-1.44%) |
Apr 21, 2022 | 20.93 | 21.14 | 20.11 | 20.16 | 1,002,932 | -0.60(-2.89%) |
Apr 20, 2022 | 21.30 | 21.36 | 20.73 | 20.76 | 961,594 | -0.74(-3.44%) |
Apr 19, 2022 | 20.82 | 21.55 | 20.76 | 21.50 | 263,458 | +0.59(+2.82%) |
Apr 18, 2022 | 21.12 | 21.16 | 20.64 | 20.91 | 978,823 | -0.32(-1.51%) |
Apr 14, 2022 | 21.71 | 21.73 | 21.20 | 21.23 | 344,798 | -0.50(-2.30%) |
Apr 13, 2022 | 21.15 | 21.79 | 21.10 | 21.73 | 561,089 | +0.51(+2.40%) |
Apr 12, 2022 | 21.56 | 21.86 | 21.12 | 21.22 | 667,207 | -0.09(-0.42%) |
Apr 11, 2022 | 20.99 | 21.44 | 20.86 | 21.31 | 830,188 | +0.11(+0.52%) |
Apr 08, 2022 | 21.41 | 21.49 | 21.16 | 21.20 | 557,340 | -0.31(-1.44%) |
Apr 07, 2022 | 21.47 | 21.77 | 21.17 | 21.51 | 744,635 | -0.05(-0.23%) |
Apr 06, 2022 | 21.89 | 21.90 | 21.36 | 21.56 | 883,899 | -0.66(-2.97%) |
Apr 05, 2022 | 22.69 | 22.77 | 22.12 | 22.22 | 1,349,133 | -0.55(-2.42%) |
Apr 04, 2022 | 22.36 | 22.83 | 22.36 | 22.77 | 501,997 | +0.47(+2.11%) |
Apr 01, 2022 | 22.04 | 22.41 | 22.04 | 22.30 | 360,518 | +0.31(+1.41%) |
Mar 31, 2022 | 22.25 | 22.32 | 21.98 | 21.99 | 480,014 | -0.29(-1.30%) |
Mar 30, 2022 | 22.52 | 22.68 | 22.15 | 22.28 | 438,679 | -0.40(-1.76%) |
Mar 29, 2022 | 22.27 | 22.77 | 22.12 | 22.68 | 757,623 | +0.69(+3.14%) |
Mar 28, 2022 | 21.62 | 22.02 | 21.53 | 21.99 | 437,748 | +0.37(+1.71%) |
Mar 25, 2022 | 21.99 | 22.02 | 21.34 | 21.62 | 741,690 | -0.30(-1.37%) |
Mar 24, 2022 | 21.72 | 21.95 | 21.41 | 21.92 | 437,668 | +0.30(+1.39%) |
Mar 23, 2022 | 21.76 | 22.03 | 21.43 | 21.62 | 556,602 | -0.29(-1.32%) |
Mar 22, 2022 | 21.40 | 22.07 | 21.37 | 21.91 | 670,843 | +0.50(+2.34%) |
Mar 21, 2022 | 21.40 | 21.64 | 21.12 | 21.41 | 995,860 | +0.16(+0.75%) |
Mar 18, 2022 | 20.43 | 21.25 | 20.43 | 21.25 | 917,457 | +0.73(+3.56%) |
Mar 17, 2022 | 19.88 | 20.55 | 19.75 | 20.52 | 802,357 | +0.58(+2.91%) |
Mar 16, 2022 | 19.20 | 19.95 | 19.14 | 19.94 | 1,095,634 | +1.01(+5.34%) |
Mar 15, 2022 | 18.52 | 18.94 | 18.36 | 18.93 | 1,013,145 | +0.39(+2.10%) |
Mar 14, 2022 | 19.11 | 19.29 | 18.46 | 18.54 | 701,691 | -0.66(-3.44%) |
Mar 11, 2022 | 19.98 | 20.00 | 19.16 | 19.20 | 546,008 | -0.60(-3.03%) |
Mar 10, 2022 | 19.92 | 19.92 | 19.56 | 19.80 | 511,848 | -0.37(-1.83%) |
Mar 09, 2022 | 19.78 | 20.22 | 19.66 | 20.17 | 868,484 | +0.92(+4.78%) |
Mar 08, 2022 | 19.38 | 19.77 | 19.07 | 19.25 | 1,146,305 | -0.20(-1.03%) |
Mar 07, 2022 | 20.27 | 20.40 | 19.45 | 19.45 | 1,482,240 | -0.75(-3.71%) |
Mar 04, 2022 | 20.55 | 20.83 | 20.09 | 20.20 | 1,049,028 | -0.43(-2.08%) |
Mar 03, 2022 | 21.38 | 21.42 | 20.53 | 20.63 | 1,273,008 | -0.50(-2.37%) |
Mar 02, 2022 | 21.11 | 21.19 | 20.55 | 21.13 | 1,248,164 | +0.12(+0.57%) |
Mar 01, 2022 | 21.14 | 21.54 | 20.87 | 21.01 | 751,165 | -0.17(-0.80%) |
Feb 28, 2022 | 20.65 | 21.26 | 20.60 | 21.18 | 1,519,621 | +0.49(+2.37%) |
Feb 25, 2022 | 20.51 | 20.70 | 20.15 | 20.69 | 905,987 | -0.05(-0.24%) |
Feb 24, 2022 | 18.92 | 20.80 | 18.88 | 20.74 | 1,713,665 | +1.04(+5.28%) |
Feb 23, 2022 | 20.43 | 20.59 | 19.70 | 19.70 | 785,311 | -0.71(-3.48%) |
Feb 22, 2022 | 20.42 | 20.86 | 20.32 | 20.41 | 1,208,949 | -0.20(-0.97%) |
Feb 18, 2022 | 20.61 | 0 | -0.46(-2.18%) | |||
Feb 17, 2022 | 21.91 | 21.91 | 21.05 | 21.07 | 1,084,325 | -1.19(-5.35%) |
Feb 16, 2022 | 22.45 | 22.47 | 21.91 | 22.26 | 799,741 | -0.65(-2.84%) |
Feb 15, 2022 | 22.75 | 22.94 | 22.53 | 22.91 | 501,760 | +0.46(+2.05%) |
Feb 14, 2022 | 22.23 | 22.85 | 22.23 | 22.45 | 556,938 | +0.13(+0.58%) |
Feb 11, 2022 | 23.06 | 23.33 | 22.19 | 22.32 | 1,541,369 | -0.81(-3.50%) |
Feb 10, 2022 | 22.92 | 23.60 | 22.90 | 23.13 | 1,085,158 | -0.45(-1.91%) |
Feb 09, 2022 | 23.32 | 23.59 | 23.11 | 23.58 | 598,606 | +0.66(+2.88%) |
Feb 08, 2022 | 22.57 | 22.97 | 22.42 | 22.92 | 349,591 | +0.28(+1.24%) |
Feb 07, 2022 | 22.70 | 23.17 | 22.53 | 22.64 | 835,873 | -0.05(-0.22%) |
Feb 04, 2022 | 22.07 | 22.88 | 21.99 | 22.69 | 1,103,194 | +0.70(+3.18%) |
Feb 03, 2022 | 22.40 | 21.96 | 21.99 | 1,186,652 | -0.99(-4.31%) | |
Feb 02, 2022 | 23.71 | 23.71 | 22.81 | 22.98 | 713,959 | -0.57(-2.42%) |