Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.21 | 22.23 | 22.08 | 22.08 | 6,139,878 | -0.18(-0.82%) |
Apr 28, 2022 | 22.22 | 22.31 | 22.17 | 22.27 | 7,597,375 | +0.09(+0.39%) |
Apr 27, 2022 | 22.27 | 22.31 | 22.16 | 22.18 | 6,148,770 | -0.08(-0.35%) |
Apr 26, 2022 | 22.38 | 22.38 | 22.25 | 22.26 | 6,270,660 | -0.11(-0.50%) |
Apr 25, 2022 | 22.26 | 22.40 | 22.24 | 22.37 | 9,595,421 | +0.13(+0.58%) |
Apr 22, 2022 | 22.33 | 22.33 | 22.22 | 22.24 | 9,530,962 | -0.10(-0.47%) |
Apr 21, 2022 | 22.47 | 22.49 | 22.34 | 22.34 | 10,125,609 | -0.08(-0.35%) |
Apr 20, 2022 | 22.43 | 22.47 | 22.40 | 22.42 | 7,960,875 | +0.02(+0.08%) |
Apr 19, 2022 | 22.37 | 22.42 | 22.34 | 22.40 | 5,763,585 | +0.02(+0.08%) |
Apr 18, 2022 | 22.40 | 22.43 | 22.36 | 22.39 | 9,531,135 | -0.03(-0.12%) |
Apr 14, 2022 | 22.51 | 22.53 | 22.36 | 22.41 | 6,129,500 | -0.10(-0.42%) |
Apr 13, 2022 | 22.43 | 22.51 | 22.42 | 22.51 | 7,921,854 | +0.11(+0.50%) |
Apr 12, 2022 | 22.37 | 22.46 | 22.34 | 22.40 | 9,011,508 | +0.10(+0.47%) |
Apr 11, 2022 | 22.32 | 22.35 | 22.26 | 22.29 | 8,230,711 | -0.09(-0.39%) |
Apr 08, 2022 | 22.41 | 22.46 | 22.36 | 22.38 | 6,459,058 | -0.07(-0.31%) |
Apr 07, 2022 | 22.50 | 22.51 | 22.44 | 22.45 | 10,273,432 | -0.03(-0.15%) |
Apr 06, 2022 | 22.49 | 22.57 | 22.41 | 22.48 | 17,314,844 | -0.08(-0.35%) |
Apr 05, 2022 | 22.73 | 22.73 | 22.56 | 22.56 | 13,763,314 | -0.17(-0.76%) |
Apr 04, 2022 | 22.65 | 22.74 | 22.63 | 22.73 | 8,180,843 | +0.10(+0.46%) |
Apr 01, 2022 | 22.61 | 22.65 | 22.56 | 22.63 | 8,407,089 | +0.01(+0.03%) |
Mar 31, 2022 | 22.69 | 22.70 | 22.61 | 22.62 | 8,123,984 | -0.03(-0.11%) |
Mar 30, 2022 | 22.69 | 22.70 | 22.65 | 22.65 | 12,534,157 | -0.08(-0.34%) |
Mar 29, 2022 | 22.63 | 22.73 | 22.61 | 22.73 | 7,999,806 | +0.20(+0.88%) |
Mar 28, 2022 | 22.42 | 22.53 | 22.42 | 22.53 | 3,616,388 | +0.07(+0.31%) |
Mar 25, 2022 | 22.54 | 22.54 | 22.43 | 22.46 | 5,858,162 | -0.07(-0.31%) |
Mar 24, 2022 | 22.50 | 22.54 | 22.46 | 22.53 | 4,489,906 | +0.03(+0.15%) |
Mar 23, 2022 | 22.54 | 22.54 | 22.47 | 22.49 | 6,762,431 | -0.03(-0.15%) |
Mar 22, 2022 | 22.45 | 22.55 | 22.43 | 22.53 | 10,128,585 | +0.09(+0.38%) |
Mar 21, 2022 | 22.58 | 22.61 | 22.38 | 22.44 | 9,588,716 | -0.15(-0.65%) |
Mar 18, 2022 | 22.54 | 22.60 | 22.49 | 22.59 | 5,254,429 | +0.04(+0.19%) |
Mar 17, 2022 | 22.46 | 22.55 | 22.46 | 22.55 | 10,929,811 | +0.12(+0.54%) |
Mar 16, 2022 | 22.30 | 22.44 | 22.22 | 22.42 | 13,594,300 | +0.21(+0.93%) |
Mar 15, 2022 | 22.15 | 22.27 | 22.14 | 22.22 | 8,976,053 | +0.09(+0.39%) |
Mar 14, 2022 | 22.30 | 22.30 | 22.10 | 22.13 | 8,658,465 | -0.14(-0.62%) |
Mar 11, 2022 | 22.42 | 22.42 | 22.27 | 22.27 | 5,747,453 | -0.12(-0.54%) |
Mar 10, 2022 | 22.40 | 22.45 | 22.36 | 22.39 | 7,828,964 | -0.10(-0.46%) |
Mar 09, 2022 | 22.46 | 22.51 | 22.43 | 22.49 | 6,828,526 | +0.11(+0.50%) |
Mar 08, 2022 | 22.42 | 22.49 | 22.36 | 22.38 | 10,041,749 | -0.03(-0.15%) |
Mar 07, 2022 | 22.55 | 22.55 | 22.41 | 22.42 | 10,496,179 | -0.16(-0.73%) |
Mar 04, 2022 | 22.67 | 22.67 | 22.57 | 22.58 | 8,725,881 | -0.09(-0.42%) |
Mar 03, 2022 | 22.76 | 22.76 | 22.67 | 22.68 | 5,145,338 | -0.03(-0.15%) |
Mar 02, 2022 | 22.67 | 22.72 | 22.62 | 22.71 | 6,562,645 | +0.06(+0.27%) |
Mar 01, 2022 | 22.76 | 22.79 | 22.62 | 22.65 | 14,231,763 | -0.13(-0.58%) |
Feb 28, 2022 | 22.69 | 22.82 | 22.69 | 22.78 | 14,618,564 | +0.00(+0.00%) |
Feb 25, 2022 | 22.74 | 22.80 | 22.76 | 22.78 | 12,905,485 | +0.09(+0.38%) |
Feb 24, 2022 | 22.49 | 22.71 | 22.46 | 22.70 | 13,810,456 | +0.05(+0.23%) |
Feb 23, 2022 | 22.70 | 22.71 | 22.64 | 22.64 | 15,787,191 | -0.03(-0.11%) |
Feb 22, 2022 | 22.70 | 22.74 | 22.65 | 22.67 | 8,933,037 | -0.04(-0.19%) |
Feb 18, 2022 | 22.71 | 0 | +0.03(+0.15%) | |||
Feb 17, 2022 | 22.75 | 22.75 | 22.66 | 22.68 | 9,148,861 | -0.09(-0.38%) |
Feb 16, 2022 | 22.67 | 22.77 | 22.64 | 22.76 | 4,775,227 | +0.09(+0.38%) |
Feb 15, 2022 | 22.68 | 22.70 | 22.66 | 22.68 | 5,437,979 | +0.02(+0.08%) |
Feb 14, 2022 | 22.65 | 22.69 | 22.58 | 22.66 | 7,982,829 | +0.00(+0.00%) |
Feb 11, 2022 | 22.76 | 22.76 | 22.64 | 22.66 | 15,410,333 | -0.05(-0.23%) |
Feb 10, 2022 | 22.83 | 22.87 | 22.70 | 22.71 | 13,695,649 | -0.19(-0.83%) |
Feb 09, 2022 | 22.87 | 22.92 | 22.87 | 22.90 | 8,089,137 | +0.09(+0.38%) |
Feb 08, 2022 | 22.85 | 22.87 | 22.81 | 22.82 | 10,975,596 | -0.02(-0.08%) |
Feb 07, 2022 | 22.81 | 22.87 | 22.79 | 22.83 | 14,058,248 | +0.00(+0.00%) |
Feb 04, 2022 | 22.83 | 22.85 | 22.75 | 22.83 | 9,237,328 | -0.05(-0.23%) |
Feb 03, 2022 | 22.97 | 22.89 | 22.89 | 8,379,295 | -0.12(-0.52%) | |
Feb 02, 2022 | 23.03 | 23.03 | 22.97 | 23.01 | 9,652,646 | +0.00(+0.00%) |