Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.12 | 20.12 | 19.94 | 19.96 | 2,530,832 | -0.13(-0.65%) |
Apr 28, 2022 | 20.08 | 20.13 | 20.04 | 20.09 | 1,596,534 | -0.05(-0.25%) |
Apr 27, 2022 | 20.00 | 20.15 | 19.96 | 20.14 | 5,273,681 | +0.18(+0.90%) |
Apr 26, 2022 | 20.05 | 20.07 | 19.96 | 19.96 | 3,325,608 | -0.09(-0.45%) |
Apr 25, 2022 | 20.12 | 20.13 | 20.01 | 20.05 | 2,898,172 | -0.05(-0.25%) |
Apr 22, 2022 | 20.12 | 20.19 | 20.05 | 20.10 | 1,334,898 | -0.03(-0.15%) |
Apr 21, 2022 | 20.22 | 20.23 | 20.10 | 20.13 | 1,568,803 | -0.03(-0.15%) |
Apr 20, 2022 | 20.27 | 20.33 | 20.15 | 20.16 | 2,850,092 | -0.07(-0.35%) |
Apr 19, 2022 | 20.22 | 20.30 | 20.20 | 20.23 | 1,618,442 | -0.03(-0.15%) |
Apr 18, 2022 | 20.14 | 20.26 | 20.11 | 20.26 | 1,750,617 | +0.10(+0.50%) |
Apr 14, 2022 | 20.28 | 20.28 | 20.16 | 20.16 | 1,762,198 | -0.07(-0.35%) |
Apr 13, 2022 | 20.28 | 20.35 | 20.23 | 20.23 | 1,296,369 | -0.02(-0.10%) |
Apr 12, 2022 | 20.31 | 20.37 | 20.25 | 20.25 | 1,964,435 | -0.04(-0.20%) |
Apr 11, 2022 | 20.31 | 20.36 | 20.29 | 20.29 | 2,385,047 | -0.09(-0.44%) |
Apr 08, 2022 | 20.31 | 20.45 | 20.29 | 20.38 | 3,983,518 | +0.08(+0.39%) |
Apr 07, 2022 | 20.38 | 20.38 | 20.25 | 20.30 | 3,943,944 | -0.07(-0.34%) |
Apr 06, 2022 | 20.36 | 20.42 | 20.34 | 20.37 | 6,049,751 | +0.00(+0.00%) |
Apr 05, 2022 | 20.34 | 20.40 | 20.24 | 20.37 | 5,802,641 | -0.01(-0.05%) |
Apr 04, 2022 | 20.37 | 20.40 | 20.30 | 20.38 | 4,567,141 | +0.02(+0.10%) |
Apr 01, 2022 | 20.35 | 20.41 | 20.32 | 20.36 | 3,686,290 | +0.07(+0.34%) |
Mar 31, 2022 | 20.20 | 20.35 | 20.19 | 20.29 | 4,272,725 | +0.03(+0.15%) |
Mar 30, 2022 | 20.19 | 20.28 | 20.19 | 20.26 | 4,065,679 | +0.05(+0.25%) |
Mar 29, 2022 | 20.18 | 20.28 | 20.10 | 20.21 | 8,389,678 | +0.01(+0.05%) |
Mar 28, 2022 | 20.18 | 20.22 | 20.10 | 20.20 | 4,750,996 | +0.01(+0.05%) |
Mar 25, 2022 | 20.19 | 20.21 | 20.08 | 20.19 | 2,007,863 | -0.01(-0.05%) |
Mar 24, 2022 | 20.19 | 20.21 | 20.15 | 20.20 | 1,277,553 | +0.02(+0.10%) |
Mar 23, 2022 | 20.15 | 20.21 | 20.13 | 20.18 | 2,551,744 | +0.02(+0.10%) |
Mar 22, 2022 | 20.20 | 20.20 | 20.12 | 20.16 | 1,658,953 | +0.04(+0.20%) |
Mar 21, 2022 | 20.09 | 20.24 | 20.07 | 20.12 | 3,135,603 | -0.06(-0.30%) |
Mar 18, 2022 | 20.06 | 20.27 | 20.02 | 20.18 | 4,839,034 | +0.13(+0.65%) |
Mar 17, 2022 | 20.03 | 20.15 | 20.01 | 20.05 | 3,043,182 | -0.05(-0.25%) |
Mar 16, 2022 | 20.00 | 20.15 | 19.96 | 20.10 | 5,857,226 | -0.01(-0.05%) |
Mar 15, 2022 | 20.15 | 20.20 | 20.05 | 20.11 | 3,977,491 | +0.04(+0.20%) |
Mar 14, 2022 | 20.00 | 20.18 | 20.00 | 20.07 | 3,237,611 | +0.01(+0.05%) |
Mar 11, 2022 | 20.05 | 20.10 | 20.03 | 20.06 | 3,333,274 | -0.03(-0.15%) |
Mar 10, 2022 | 19.86 | 20.11 | 19.86 | 20.09 | 2,767,187 | +0.11(+0.55%) |
Mar 09, 2022 | 19.96 | 20.00 | 19.85 | 19.98 | 2,643,643 | +0.15(+0.76%) |
Mar 08, 2022 | 19.76 | 19.98 | 19.72 | 19.83 | 4,159,396 | -0.07(-0.35%) |
Mar 07, 2022 | 19.80 | 19.95 | 19.76 | 19.90 | 3,217,184 | +0.15(+0.76%) |
Mar 04, 2022 | 19.88 | 19.92 | 19.71 | 19.75 | 4,834,328 | -0.20(-1.00%) |
Mar 03, 2022 | 19.96 | 20.06 | 19.94 | 19.95 | 4,400,618 | -0.10(-0.50%) |
Mar 02, 2022 | 20.12 | 20.18 | 19.91 | 20.05 | 11,675,180 | -0.34(-1.67%) |
Mar 01, 2022 | 20.36 | 20.40 | 20.30 | 20.39 | 3,352,831 | +0.07(+0.34%) |
Feb 28, 2022 | 20.15 | 20.44 | 20.15 | 20.32 | 6,096,420 | -0.05(-0.25%) |
Feb 25, 2022 | 20.34 | 20.37 | 20.21 | 20.37 | 2,294,343 | +0.08(+0.39%) |
Feb 24, 2022 | 20.15 | 20.32 | 20.13 | 20.29 | 3,096,795 | +0.06(+0.30%) |
Feb 23, 2022 | 20.17 | 20.25 | 20.11 | 20.23 | 2,478,151 | +0.10(+0.50%) |
Feb 22, 2022 | 20.15 | 20.25 | 20.07 | 20.13 | 5,277,607 | -0.01(-0.05%) |
Feb 18, 2022 | 20.14 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 19.99 | 20.20 | 19.96 | 20.14 | 8,546,402 | +0.05(+0.25%) |
Feb 16, 2022 | 19.79 | 20.17 | 19.74 | 20.09 | 23,897,704 | -0.69(-3.32%) |
Feb 15, 2022 | 20.81 | 20.82 | 20.76 | 20.78 | 4,872,726 | -0.01(-0.05%) |
Feb 14, 2022 | 20.79 | 20.83 | 20.78 | 20.79 | 4,985,995 | +0.00(+0.00%) |
Feb 11, 2022 | 20.80 | 20.83 | 20.78 | 20.79 | 9,527,101 | -0.08(-0.38%) |
Feb 10, 2022 | 20.85 | 20.90 | 20.84 | 20.87 | 9,613,066 | +0.02(+0.10%) |
Feb 09, 2022 | 20.88 | 20.89 | 20.85 | 20.85 | 4,125,720 | -0.03(-0.14%) |
Feb 08, 2022 | 20.86 | 20.90 | 20.85 | 20.88 | 2,590,598 | +0.03(+0.14%) |
Feb 07, 2022 | 20.86 | 20.88 | 20.85 | 20.85 | 2,609,229 | +0.00(+0.00%) |
Feb 04, 2022 | 20.84 | 20.88 | 20.84 | 20.85 | 1,662,251 | +0.02(+0.10%) |
Feb 03, 2022 | 20.84 | 20.87 | 20.83 | 2,855,754 | -0.02(-0.10%) | |
Feb 02, 2022 | 20.83 | 20.91 | 20.81 | 20.85 | 4,283,300 | -0.02(-0.10%) |