Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.75 | 20.98 | 20.20 | 20.37 | 1,165,481 | -0.22(-1.06%) |
Apr 28, 2022 | 20.38 | 20.75 | 19.74 | 20.59 | 1,471,099 | +0.50(+2.46%) |
Apr 27, 2022 | 20.28 | 20.29 | 19.82 | 20.10 | 873,033 | +0.00(+0.00%) |
Apr 26, 2022 | 20.48 | 20.62 | 19.86 | 20.10 | 1,016,365 | -0.17(-0.86%) |
Apr 25, 2022 | 20.59 | 20.59 | 19.30 | 20.27 | 2,122,520 | -0.71(-3.38%) |
Apr 22, 2022 | 21.58 | 21.67 | 20.86 | 20.98 | 1,008,772 | -0.61(-2.83%) |
Apr 21, 2022 | 22.27 | 22.35 | 21.42 | 21.59 | 1,157,969 | -0.54(-2.42%) |
Apr 20, 2022 | 21.69 | 22.26 | 21.33 | 22.13 | 1,072,792 | +0.56(+2.60%) |
Apr 19, 2022 | 21.07 | 21.70 | 21.05 | 21.56 | 754,392 | +0.35(+1.67%) |
Apr 18, 2022 | 21.66 | 21.87 | 21.18 | 21.21 | 744,797 | -0.34(-1.57%) |
Apr 14, 2022 | 21.64 | 21.87 | 21.17 | 21.55 | 1,257,839 | -0.11(-0.50%) |
Apr 13, 2022 | 21.19 | 21.75 | 21.13 | 21.66 | 1,518,265 | +0.65(+3.10%) |
Apr 12, 2022 | 20.46 | 21.07 | 20.40 | 21.00 | 1,124,655 | +0.81(+4.00%) |
Apr 11, 2022 | 20.31 | 20.38 | 19.96 | 20.19 | 492,191 | -0.27(-1.33%) |
Apr 08, 2022 | 20.54 | 20.58 | 20.02 | 20.47 | 877,079 | +0.12(+0.57%) |
Apr 07, 2022 | 20.37 | 20.50 | 19.81 | 20.35 | 1,110,715 | +0.12(+0.57%) |
Apr 06, 2022 | 20.46 | 20.57 | 20.04 | 20.24 | 1,427,449 | -0.34(-1.64%) |
Apr 05, 2022 | 20.85 | 20.95 | 20.31 | 20.57 | 973,295 | -0.26(-1.23%) |
Apr 04, 2022 | 20.66 | 20.86 | 20.23 | 20.83 | 1,291,210 | +0.23(+1.12%) |
Apr 01, 2022 | 20.91 | 21.29 | 20.46 | 20.60 | 762,480 | -0.21(-1.03%) |
Mar 31, 2022 | 20.77 | 21.07 | 20.48 | 20.81 | 618,260 | -0.07(-0.36%) |
Mar 30, 2022 | 21.04 | 21.51 | 20.79 | 20.89 | 769,982 | -0.04(-0.20%) |
Mar 29, 2022 | 20.03 | 20.95 | 19.84 | 20.93 | 1,872,104 | +0.68(+3.34%) |
Mar 28, 2022 | 20.43 | 20.55 | 19.82 | 20.25 | 803,828 | -0.42(-2.04%) |
Mar 25, 2022 | 20.69 | 20.91 | 20.55 | 20.67 | 827,623 | -0.05(-0.24%) |
Mar 24, 2022 | 20.53 | 20.72 | 20.29 | 20.72 | 1,773,542 | +0.28(+1.37%) |
Mar 23, 2022 | 20.82 | 21.01 | 20.37 | 20.44 | 807,694 | -0.13(-0.64%) |
Mar 22, 2022 | 20.27 | 20.60 | 19.92 | 20.57 | 1,472,711 | +0.31(+1.51%) |
Mar 21, 2022 | 20.16 | 20.29 | 19.67 | 20.27 | 1,036,402 | +0.41(+2.08%) |
Mar 18, 2022 | 19.81 | 20.08 | 19.43 | 19.86 | 5,089,563 | +0.05(+0.25%) |
Mar 17, 2022 | 19.78 | 20.00 | 19.44 | 19.81 | 1,359,348 | +0.48(+2.48%) |
Mar 16, 2022 | 19.24 | 19.51 | 18.90 | 19.33 | 1,130,481 | +0.25(+1.30%) |
Mar 15, 2022 | 18.45 | 19.26 | 18.36 | 19.08 | 1,537,558 | -0.05(-0.26%) |
Mar 14, 2022 | 19.51 | 19.53 | 18.65 | 19.13 | 2,911,017 | -0.68(-3.46%) |
Mar 11, 2022 | 20.63 | 20.85 | 19.76 | 19.82 | 3,502,536 | -1.01(-4.84%) |
Mar 10, 2022 | 20.90 | 21.40 | 20.63 | 20.82 | 2,952,628 | +0.49(+2.39%) |
Mar 09, 2022 | 20.50 | 21.37 | 19.95 | 20.34 | 3,255,623 | -0.44(-2.11%) |
Mar 08, 2022 | 21.08 | 21.33 | 20.40 | 20.77 | 8,519,739 | +0.28(+1.37%) |
Mar 07, 2022 | 21.40 | 21.57 | 20.30 | 20.49 | 1,863,819 | -0.64(-3.01%) |
Mar 04, 2022 | 21.66 | 21.68 | 20.88 | 21.13 | 1,176,513 | -0.39(-1.80%) |
Mar 03, 2022 | 21.61 | 21.77 | 21.19 | 21.52 | 1,824,915 | -0.28(-1.29%) |
Mar 02, 2022 | 21.85 | 22.27 | 21.61 | 21.80 | 1,438,835 | +0.26(+1.23%) |
Mar 01, 2022 | 21.59 | 21.78 | 20.85 | 21.53 | 2,222,095 | +0.04(+0.19%) |
Feb 28, 2022 | 20.10 | 21.68 | 20.10 | 21.49 | 3,455,931 | +1.28(+6.33%) |
Feb 25, 2022 | 20.20 | 20.48 | 19.89 | 20.21 | 3,067,892 | +0.19(+0.95%) |
Feb 24, 2022 | 20.63 | 20.79 | 19.50 | 20.02 | 2,648,411 | -0.87(-4.19%) |
Feb 23, 2022 | 20.78 | 20.96 | 20.48 | 20.90 | 1,355,727 | +0.34(+1.65%) |
Feb 22, 2022 | 21.44 | 21.54 | 20.04 | 20.56 | 1,670,687 | -0.74(-3.49%) |
Feb 18, 2022 | 21.30 | 0 | -0.28(-1.30%) | |||
Feb 17, 2022 | 21.37 | 21.59 | 21.11 | 21.58 | 1,093,717 | +0.14(+0.65%) |
Feb 16, 2022 | 21.63 | 22.03 | 21.37 | 21.44 | 1,229,498 | +0.02(+0.12%) |
Feb 15, 2022 | 21.59 | 21.96 | 21.33 | 21.42 | 1,005,353 | -0.62(-2.81%) |
Feb 14, 2022 | 22.48 | 22.48 | 21.75 | 22.04 | 1,244,954 | -0.47(-2.09%) |
Feb 11, 2022 | 21.80 | 22.52 | 21.67 | 22.51 | 10,144,937 | +0.97(+4.48%) |
Feb 10, 2022 | 21.63 | 22.31 | 21.37 | 21.54 | 1,870,358 | -0.28(-1.29%) |
Feb 09, 2022 | 21.45 | 22.04 | 21.42 | 21.82 | 1,272,113 | +0.44(+2.05%) |
Feb 08, 2022 | 21.51 | 21.59 | 21.26 | 21.38 | 1,319,133 | -0.27(-1.26%) |
Feb 07, 2022 | 21.63 | 22.01 | 21.31 | 21.66 | 1,714,347 | -0.04(-0.19%) |
Feb 04, 2022 | 20.88 | 21.75 | 20.88 | 21.70 | 1,531,165 | +0.73(+3.46%) |
Feb 03, 2022 | 20.95 | 21.07 | 20.40 | 20.97 | 1,199,904 | -0.10(-0.47%) |
Feb 02, 2022 | 20.49 | 21.08 | 20.21 | 21.07 | 1,565,621 | +0.56(+2.74%) |