Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.28 | 21.29 | 20.99 | 21.00 | 1,564,859 | -0.23(-1.08%) |
Apr 28, 2022 | 21.19 | 21.25 | 21.07 | 21.23 | 2,084,506 | +0.10(+0.45%) |
Apr 27, 2022 | 21.15 | 21.22 | 21.11 | 21.14 | 3,553,882 | +0.00(+0.00%) |
Apr 26, 2022 | 21.23 | 21.28 | 20.98 | 21.14 | 3,200,414 | +0.06(+0.27%) |
Apr 25, 2022 | 21.05 | 21.12 | 20.90 | 21.08 | 5,840,477 | -0.17(-0.81%) |
Apr 22, 2022 | 21.48 | 21.51 | 21.24 | 21.25 | 3,614,599 | -0.27(-1.24%) |
Apr 21, 2022 | 21.55 | 21.58 | 21.44 | 21.52 | 2,860,642 | -0.04(-0.18%) |
Apr 20, 2022 | 21.60 | 21.62 | 21.40 | 21.55 | 3,223,176 | +0.03(+0.13%) |
Apr 19, 2022 | 21.65 | 21.65 | 21.51 | 21.53 | 4,695,236 | -0.21(-0.96%) |
Apr 18, 2022 | 21.58 | 21.77 | 21.57 | 21.73 | 4,079,542 | +0.26(+1.20%) |
Apr 14, 2022 | 21.53 | 21.56 | 21.43 | 21.48 | 3,440,860 | -0.10(-0.49%) |
Apr 13, 2022 | 21.54 | 21.60 | 21.42 | 21.58 | 3,077,699 | -0.03(-0.13%) |
Apr 12, 2022 | 21.56 | 21.67 | 21.52 | 21.61 | 4,146,368 | +0.17(+0.80%) |
Apr 11, 2022 | 21.35 | 21.46 | 21.27 | 21.44 | 5,512,352 | +0.17(+0.81%) |
Apr 08, 2022 | 21.05 | 21.27 | 21.05 | 21.27 | 5,823,968 | +0.32(+1.54%) |
Apr 07, 2022 | 20.90 | 20.97 | 20.84 | 20.94 | 1,765,894 | +0.05(+0.23%) |
Apr 06, 2022 | 20.83 | 20.91 | 20.78 | 20.90 | 2,329,940 | -0.01(-0.05%) |
Apr 05, 2022 | 21.00 | 21.13 | 20.90 | 20.91 | 3,670,451 | +0.08(+0.37%) |
Apr 04, 2022 | 20.88 | 20.91 | 20.74 | 20.83 | 1,910,544 | +0.14(+0.69%) |
Apr 01, 2022 | 20.82 | 20.91 | 20.65 | 20.69 | 1,658,435 | -0.13(-0.64%) |
Mar 31, 2022 | 21.01 | 21.15 | 20.79 | 20.82 | 2,887,822 | -0.13(-0.64%) |
Mar 30, 2022 | 20.82 | 21.02 | 20.81 | 20.95 | 3,554,342 | +0.26(+1.24%) |
Mar 29, 2022 | 20.56 | 20.79 | 20.36 | 20.70 | 5,055,633 | -0.16(-0.78%) |
Mar 28, 2022 | 20.88 | 20.92 | 20.77 | 20.86 | 4,179,692 | -0.31(-1.48%) |
Mar 25, 2022 | 21.02 | 21.18 | 21.00 | 21.17 | 2,795,358 | +0.16(+0.77%) |
Mar 24, 2022 | 21.11 | 21.15 | 20.95 | 21.01 | 4,342,337 | -0.14(-0.67%) |
Mar 23, 2022 | 21.19 | 21.30 | 21.10 | 21.15 | 3,992,142 | +0.10(+0.45%) |
Mar 22, 2022 | 21.13 | 21.14 | 20.94 | 21.06 | 3,563,894 | +0.04(+0.18%) |
Mar 21, 2022 | 20.80 | 21.09 | 20.79 | 21.02 | 5,614,493 | +0.44(+2.13%) |
Mar 18, 2022 | 20.49 | 20.58 | 20.42 | 20.58 | 1,890,464 | +0.01(+0.05%) |
Mar 17, 2022 | 20.36 | 20.63 | 20.36 | 20.57 | 2,309,688 | +0.24(+1.17%) |
Mar 16, 2022 | 20.67 | 20.73 | 20.31 | 20.34 | 2,811,408 | -0.33(-1.61%) |
Mar 15, 2022 | 20.55 | 20.73 | 20.47 | 20.67 | 3,908,384 | -0.08(-0.37%) |
Mar 14, 2022 | 20.68 | 20.92 | 20.63 | 20.74 | 3,341,222 | -0.04(-0.18%) |
Mar 11, 2022 | 20.63 | 20.85 | 20.52 | 20.78 | 2,694,477 | +0.07(+0.32%) |
Mar 10, 2022 | 20.91 | 20.93 | 20.58 | 20.72 | 4,766,330 | -0.09(-0.41%) |
Mar 09, 2022 | 20.94 | 20.94 | 20.59 | 20.80 | 5,427,219 | -0.32(-1.53%) |
Mar 08, 2022 | 21.15 | 21.35 | 20.63 | 21.13 | 8,319,465 | -0.03(-0.13%) |
Mar 07, 2022 | 21.15 | 21.17 | 20.79 | 21.15 | 8,805,016 | +0.37(+1.79%) |
Mar 04, 2022 | 21.24 | 21.54 | 20.55 | 20.78 | 11,871,592 | -0.07(-0.32%) |
Mar 03, 2022 | 20.54 | 21.08 | 20.47 | 20.85 | 10,593,540 | +0.46(+2.24%) |
Mar 02, 2022 | 20.60 | 20.60 | 20.30 | 20.39 | 5,816,287 | -0.01(-0.05%) |
Mar 01, 2022 | 20.29 | 20.49 | 20.20 | 20.40 | 5,315,302 | +0.49(+2.44%) |
Feb 28, 2022 | 19.95 | 19.98 | 19.76 | 19.92 | 4,409,956 | +0.23(+1.16%) |
Feb 25, 2022 | 19.87 | 19.83 | 19.63 | 19.69 | 4,172,802 | -0.57(-2.82%) |
Feb 24, 2022 | 20.82 | 20.84 | 20.14 | 20.26 | 7,101,615 | -0.10(-0.51%) |
Feb 23, 2022 | 20.41 | 20.43 | 20.29 | 20.36 | 2,924,016 | +0.01(+0.05%) |
Feb 22, 2022 | 20.05 | 20.36 | 20.03 | 20.35 | 3,134,116 | +0.33(+1.66%) |
Feb 18, 2022 | 20.02 | 0 | -0.03(-0.14%) | |||
Feb 17, 2022 | 20.03 | 20.06 | 19.96 | 20.05 | 1,587,577 | +0.07(+0.33%) |
Feb 16, 2022 | 19.95 | 20.00 | 19.94 | 19.98 | 1,737,437 | +0.06(+0.29%) |
Feb 15, 2022 | 19.90 | 19.93 | 19.85 | 19.93 | 1,250,984 | -0.08(-0.38%) |
Feb 14, 2022 | 19.98 | 20.00 | 19.79 | 20.00 | 2,129,651 | -0.08(-0.38%) |
Feb 11, 2022 | 20.01 | 20.14 | 19.94 | 20.08 | 1,830,520 | +0.07(+0.33%) |
Feb 10, 2022 | 20.22 | 20.34 | 19.99 | 20.01 | 2,370,199 | -0.14(-0.71%) |
Feb 09, 2022 | 19.94 | 20.15 | 19.94 | 20.15 | 2,602,137 | +0.33(+1.68%) |
Feb 08, 2022 | 19.69 | 19.83 | 19.66 | 19.82 | 1,527,537 | +0.14(+0.73%) |
Feb 07, 2022 | 19.67 | 19.75 | 19.64 | 19.68 | 1,468,112 | +0.09(+0.44%) |
Feb 04, 2022 | 19.50 | 19.62 | 19.46 | 19.59 | 1,755,129 | +0.13(+0.68%) |
Feb 03, 2022 | 19.40 | 19.56 | 19.46 | 1,261,602 | +0.03(+0.15%) | |
Feb 02, 2022 | 19.53 | 19.53 | 19.37 | 19.43 | 2,460,264 | -0.05(-0.24%) |