Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.23 | 19.29 | 19.16 | 19.18 | 22,957,540 | -0.03(-0.14%) |
Apr 28, 2022 | 19.16 | 19.21 | 19.08 | 19.21 | 12,435,209 | -0.07(-0.37%) |
Apr 27, 2022 | 19.25 | 19.28 | 19.20 | 19.28 | 15,102,890 | -0.05(-0.28%) |
Apr 26, 2022 | 19.48 | 19.48 | 19.29 | 19.33 | 15,221,314 | -0.16(-0.83%) |
Apr 25, 2022 | 19.53 | 19.53 | 19.42 | 19.50 | 415,861 | -0.10(-0.50%) |
Apr 22, 2022 | 19.73 | 19.73 | 19.56 | 19.59 | 1,101,170 | -0.26(-1.31%) |
Apr 21, 2022 | 19.84 | 19.87 | 19.79 | 19.85 | 287,281 | -0.04(-0.23%) |
Apr 20, 2022 | 19.84 | 19.92 | 19.80 | 19.90 | 249,855 | +0.13(+0.68%) |
Apr 19, 2022 | 19.82 | 19.82 | 19.74 | 19.76 | 278,547 | -0.13(-0.67%) |
Apr 18, 2022 | 19.90 | 19.93 | 19.85 | 19.90 | 206,655 | +0.04(+0.18%) |
Apr 14, 2022 | 19.94 | 19.94 | 19.83 | 19.86 | 188,060 | -0.16(-0.80%) |
Apr 13, 2022 | 19.98 | 20.06 | 19.98 | 20.02 | 211,645 | +0.04(+0.18%) |
Apr 12, 2022 | 20.05 | 20.05 | 19.96 | 19.99 | 174,047 | +0.17(+0.86%) |
Apr 11, 2022 | 19.87 | 19.87 | 19.82 | 19.82 | 178,156 | -0.09(-0.45%) |
Apr 08, 2022 | 19.87 | 19.94 | 19.86 | 19.91 | 647,647 | -0.01(-0.05%) |
Apr 07, 2022 | 20.03 | 20.04 | 19.90 | 19.92 | 946,891 | -0.17(-0.85%) |
Apr 06, 2022 | 20.10 | 20.14 | 20.01 | 20.09 | 249,845 | +0.00(+0.00%) |
Apr 05, 2022 | 20.30 | 20.33 | 20.09 | 20.09 | 386,289 | -0.28(-1.36%) |
Apr 04, 2022 | 20.36 | 20.40 | 20.31 | 20.36 | 262,897 | +0.06(+0.31%) |
Apr 01, 2022 | 20.29 | 20.35 | 20.24 | 20.30 | 177,438 | +0.01(+0.03%) |
Mar 31, 2022 | 20.29 | 20.39 | 20.29 | 20.30 | 1,144,150 | -0.07(-0.33%) |
Mar 30, 2022 | 20.28 | 20.37 | 20.28 | 20.36 | 231,088 | +0.07(+0.33%) |
Mar 29, 2022 | 20.22 | 20.35 | 20.22 | 20.30 | 265,833 | +0.29(+1.47%) |
Mar 28, 2022 | 19.91 | 20.05 | 19.91 | 20.00 | 285,833 | +0.03(+0.13%) |
Mar 25, 2022 | 20.05 | 20.05 | 19.94 | 19.97 | 802,665 | -0.05(-0.27%) |
Mar 24, 2022 | 19.96 | 20.05 | 19.96 | 20.03 | 114,911 | -0.04(-0.18%) |
Mar 23, 2022 | 20.09 | 20.12 | 20.01 | 20.06 | 290,748 | -0.10(-0.49%) |
Mar 22, 2022 | 20.13 | 20.16 | 19.99 | 20.16 | 165,461 | +0.02(+0.09%) |
Mar 21, 2022 | 20.68 | 20.72 | 20.10 | 20.14 | 609,518 | -0.30(-1.48%) |
Mar 18, 2022 | 20.08 | 20.48 | 20.08 | 20.45 | 338,833 | +0.29(+1.42%) |
Mar 17, 2022 | 20.04 | 20.22 | 20.04 | 20.16 | 178,551 | +0.05(+0.27%) |
Mar 16, 2022 | 19.92 | 20.13 | 19.89 | 20.11 | 279,328 | +0.30(+1.53%) |
Mar 15, 2022 | 19.84 | 19.85 | 19.73 | 19.80 | 1,172,170 | +0.03(+0.14%) |
Mar 14, 2022 | 19.89 | 19.91 | 19.75 | 19.78 | 233,173 | -0.17(-0.85%) |
Mar 11, 2022 | 20.03 | 20.03 | 19.92 | 19.95 | 340,154 | -0.10(-0.49%) |
Mar 10, 2022 | 20.06 | 20.00 | 20.05 | 231,460 | -0.12(-0.62%) | |
Mar 09, 2022 | 20.09 | 20.21 | 20.09 | 20.17 | 646,152 | +0.27(+1.35%) |
Mar 08, 2022 | 19.81 | 20.00 | 19.75 | 19.90 | 1,335,132 | +0.21(+1.09%) |
Mar 07, 2022 | 19.91 | 19.93 | 19.69 | 19.69 | 1,316,391 | -0.42(-2.09%) |
Mar 04, 2022 | 20.09 | 20.13 | 20.05 | 20.11 | 253,934 | -0.06(-0.31%) |
Mar 03, 2022 | 20.25 | 20.25 | 20.15 | 20.17 | 413,379 | +0.04(+0.22%) |
Mar 02, 2022 | 20.10 | 20.24 | 20.02 | 20.13 | 713,319 | -0.36(-1.74%) |
Mar 01, 2022 | 20.46 | 20.54 | 20.42 | 20.48 | 401,288 | -0.23(-1.11%) |
Feb 28, 2022 | 20.79 | 20.82 | 20.42 | 20.71 | 1,900,480 | -0.72(-3.36%) |
Feb 25, 2022 | 21.34 | 21.43 | 21.33 | 21.43 | 601,383 | +0.52(+2.47%) |
Feb 24, 2022 | 20.95 | 20.95 | 20.77 | 20.92 | 866,017 | -0.65(-3.01%) |
Feb 23, 2022 | 21.68 | 21.69 | 21.55 | 21.57 | 256,938 | -0.11(-0.49%) |
Feb 22, 2022 | 21.63 | 21.68 | 21.61 | 21.68 | 212,348 | -0.11(-0.49%) |
Feb 18, 2022 | 21.78 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 21.80 | 21.82 | 21.76 | 21.80 | 764,776 | -0.03(-0.12%) |
Feb 16, 2022 | 21.77 | 21.86 | 21.77 | 21.83 | 670,173 | +0.08(+0.37%) |
Feb 15, 2022 | 21.68 | 21.76 | 21.67 | 21.75 | 292,963 | +0.17(+0.78%) |
Feb 14, 2022 | 21.60 | 21.60 | 21.52 | 21.58 | 579,110 | -0.03(-0.12%) |
Feb 11, 2022 | 21.75 | 21.76 | 21.59 | 21.60 | 1,523,717 | -0.12(-0.53%) |
Feb 10, 2022 | 21.76 | 21.90 | 21.72 | 21.72 | 388,744 | -0.08(-0.37%) |
Feb 09, 2022 | 21.77 | 21.84 | 21.77 | 21.80 | 485,335 | +0.07(+0.33%) |
Feb 08, 2022 | 21.70 | 21.74 | 21.65 | 21.73 | 236,361 | +0.00(+0.00%) |
Feb 07, 2022 | 21.70 | 21.75 | 21.69 | 21.73 | 311,247 | +0.03(+0.12%) |
Feb 04, 2022 | 21.62 | 21.71 | 21.60 | 21.70 | 311,603 | -0.01(-0.04%) |
Feb 03, 2022 | 21.67 | 21.73 | 21.71 | 202,579 | -0.02(-0.08%) | |
Feb 02, 2022 | 21.70 | 21.77 | 21.66 | 21.73 | 264,352 | +0.07(+0.33%) |