Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.24 | 21.51 | 20.72 | 20.83 | 622,215 | -0.56(-2.62%) |
Apr 28, 2022 | 21.18 | 21.45 | 20.72 | 21.39 | 539,738 | +0.56(+2.69%) |
Apr 27, 2022 | 20.79 | 21.05 | 20.62 | 20.83 | 412,511 | +0.07(+0.34%) |
Apr 26, 2022 | 20.93 | 21.18 | 20.72 | 20.76 | 582,936 | -0.11(-0.53%) |
Apr 25, 2022 | 21.07 | 21.08 | 20.11 | 20.87 | 923,533 | -0.56(-2.61%) |
Apr 22, 2022 | 22.07 | 22.18 | 21.39 | 21.43 | 543,334 | -0.64(-2.90%) |
Apr 21, 2022 | 22.61 | 22.65 | 22.04 | 22.07 | 688,951 | -0.32(-1.43%) |
Apr 20, 2022 | 22.11 | 22.52 | 21.99 | 22.39 | 722,585 | +0.37(+1.68%) |
Apr 19, 2022 | 21.66 | 22.12 | 21.66 | 22.02 | 1,216,750 | +0.27(+1.24%) |
Apr 18, 2022 | 21.92 | 22.04 | 21.69 | 21.75 | 1,031,087 | -0.02(-0.09%) |
Apr 14, 2022 | 21.82 | 21.92 | 21.62 | 21.77 | 682,307 | +0.00(+0.00%) |
Apr 13, 2022 | 21.62 | 21.87 | 21.47 | 21.77 | 640,833 | +0.25(+1.16%) |
Apr 12, 2022 | 21.13 | 21.59 | 21.13 | 21.52 | 299,553 | +0.61(+2.92%) |
Apr 11, 2022 | 21.17 | 21.18 | 20.86 | 20.91 | 415,644 | -0.24(-1.13%) |
Apr 08, 2022 | 20.96 | 21.24 | 20.86 | 21.15 | 375,542 | +0.12(+0.57%) |
Apr 07, 2022 | 20.99 | 21.07 | 20.60 | 21.03 | 330,234 | +0.16(+0.77%) |
Apr 06, 2022 | 20.97 | 21.14 | 20.77 | 20.87 | 391,736 | -0.09(-0.43%) |
Apr 05, 2022 | 21.26 | 21.36 | 20.84 | 20.96 | 355,146 | -0.15(-0.71%) |
Apr 04, 2022 | 21.18 | 21.18 | 20.86 | 21.11 | 449,771 | +0.18(+0.86%) |
Apr 01, 2022 | 21.01 | 21.25 | 20.82 | 20.93 | 874,255 | +0.02(+0.10%) |
Mar 31, 2022 | 20.89 | 21.20 | 20.84 | 20.91 | 805,200 | -0.11(-0.52%) |
Mar 30, 2022 | 21.16 | 21.29 | 21.00 | 21.02 | 567,591 | +0.01(+0.05%) |
Mar 29, 2022 | 20.66 | 21.05 | 20.58 | 21.01 | 849,734 | +0.09(+0.43%) |
Mar 28, 2022 | 20.99 | 20.99 | 20.54 | 20.92 | 395,368 | -0.10(-0.48%) |
Mar 25, 2022 | 20.78 | 21.12 | 20.69 | 21.02 | 573,591 | +0.28(+1.35%) |
Mar 24, 2022 | 20.54 | 20.75 | 20.53 | 20.74 | 504,099 | +0.36(+1.77%) |
Mar 23, 2022 | 20.55 | 20.59 | 20.35 | 20.38 | 405,313 | +0.08(+0.39%) |
Mar 22, 2022 | 20.28 | 20.33 | 19.98 | 20.30 | 480,100 | +0.12(+0.59%) |
Mar 21, 2022 | 19.86 | 20.29 | 19.86 | 20.18 | 667,547 | +0.47(+2.38%) |
Mar 18, 2022 | 19.78 | 19.86 | 19.56 | 19.71 | 924,599 | -0.07(-0.35%) |
Mar 17, 2022 | 19.93 | 20.01 | 19.67 | 19.78 | 524,464 | +0.18(+0.92%) |
Mar 16, 2022 | 19.57 | 19.69 | 19.27 | 19.60 | 889,457 | +0.21(+1.08%) |
Mar 15, 2022 | 19.40 | 19.62 | 19.07 | 19.39 | 925,374 | -0.36(-1.82%) |
Mar 14, 2022 | 20.10 | 20.13 | 19.47 | 19.75 | 951,584 | -0.55(-2.71%) |
Mar 11, 2022 | 20.85 | 21.12 | 20.30 | 20.30 | 839,568 | -0.70(-3.33%) |
Mar 10, 2022 | 20.87 | 21.16 | 21.00 | 1,512,780 | +0.45(+2.19%) | |
Mar 09, 2022 | 20.78 | 20.92 | 20.36 | 20.55 | 1,751,335 | -0.49(-2.33%) |
Mar 08, 2022 | 20.91 | 21.60 | 20.79 | 21.04 | 2,076,271 | +0.36(+1.74%) |
Mar 07, 2022 | 21.21 | 21.37 | 20.50 | 20.68 | 1,153,248 | -0.25(-1.19%) |
Mar 04, 2022 | 20.92 | 20.97 | 20.57 | 20.93 | 460,792 | +0.21(+1.01%) |
Mar 03, 2022 | 20.78 | 20.93 | 20.59 | 20.72 | 746,461 | -0.11(-0.53%) |
Mar 02, 2022 | 20.87 | 20.97 | 20.65 | 20.83 | 680,693 | +0.26(+1.26%) |
Mar 01, 2022 | 20.55 | 20.69 | 20.16 | 20.57 | 641,595 | +0.18(+0.88%) |
Feb 28, 2022 | 19.80 | 20.48 | 19.72 | 20.39 | 907,493 | +0.24(+1.19%) |
Feb 25, 2022 | 19.91 | 20.19 | 19.89 | 20.15 | 711,634 | +0.49(+2.49%) |
Feb 24, 2022 | 19.96 | 20.06 | 19.34 | 19.66 | 855,313 | -0.19(-0.96%) |
Feb 23, 2022 | 19.96 | 20.05 | 19.74 | 19.85 | 562,369 | +0.12(+0.61%) |
Feb 22, 2022 | 20.23 | 20.30 | 19.48 | 19.73 | 935,852 | -0.39(-1.94%) |
Feb 18, 2022 | 20.12 | 0 | -0.24(-1.18%) | |||
Feb 17, 2022 | 20.57 | 20.66 | 20.31 | 20.36 | 452,690 | -0.13(-0.63%) |
Feb 16, 2022 | 20.58 | 20.98 | 20.49 | 20.49 | 768,004 | +0.00(+0.00%) |
Feb 15, 2022 | 20.43 | 20.64 | 20.32 | 20.49 | 1,027,430 | -0.19(-0.92%) |
Feb 14, 2022 | 20.96 | 21.02 | 20.59 | 20.68 | 878,146 | -0.37(-1.76%) |
Feb 11, 2022 | 20.48 | 21.08 | 20.48 | 21.05 | 1,014,903 | +0.74(+3.64%) |
Feb 10, 2022 | 20.74 | 20.89 | 20.25 | 20.31 | 702,871 | -0.41(-1.98%) |
Feb 09, 2022 | 20.68 | 21.00 | 20.68 | 20.72 | 535,556 | +0.06(+0.29%) |
Feb 08, 2022 | 20.73 | 20.85 | 20.48 | 20.66 | 760,945 | -0.12(-0.58%) |
Feb 07, 2022 | 20.68 | 20.97 | 20.58 | 20.78 | 999,591 | -0.01(-0.05%) |
Feb 04, 2022 | 20.70 | 20.95 | 20.53 | 20.79 | 902,584 | +0.23(+1.12%) |
Feb 03, 2022 | 20.45 | 20.66 | 20.30 | 20.56 | 561,500 | -0.07(-0.34%) |
Feb 02, 2022 | 20.27 | 20.64 | 20.19 | 20.63 | 763,509 | +0.27(+1.33%) |