Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.18 | 20.36 | 19.78 | 19.86 | 1,181,258 | -0.37(-1.84%) |
Apr 28, 2022 | 19.95 | 20.25 | 19.79 | 20.23 | 2,085,384 | +0.48(+2.44%) |
Apr 27, 2022 | 19.72 | 19.92 | 19.61 | 19.74 | 1,210,128 | -0.07(-0.33%) |
Apr 26, 2022 | 19.79 | 20.08 | 19.61 | 19.81 | 1,324,121 | -0.29(-1.43%) |
Apr 25, 2022 | 20.03 | 20.15 | 19.63 | 20.10 | 1,259,484 | -0.09(-0.46%) |
Apr 22, 2022 | 20.67 | 20.70 | 20.15 | 20.19 | 1,200,480 | -0.55(-2.64%) |
Apr 21, 2022 | 21.10 | 21.18 | 20.73 | 20.74 | 922,133 | -0.19(-0.89%) |
Apr 20, 2022 | 20.91 | 21.17 | 20.86 | 20.92 | 1,543,623 | +0.19(+0.90%) |
Apr 19, 2022 | 20.88 | 20.93 | 20.71 | 20.74 | 1,115,463 | -0.04(-0.18%) |
Apr 18, 2022 | 20.48 | 20.94 | 20.48 | 20.77 | 944,280 | +0.13(+0.63%) |
Apr 14, 2022 | 20.44 | 20.67 | 20.40 | 20.64 | 1,005,006 | +0.22(+1.09%) |
Apr 13, 2022 | 20.13 | 20.44 | 20.03 | 20.42 | 915,047 | +0.30(+1.48%) |
Apr 12, 2022 | 20.11 | 20.47 | 20.04 | 20.12 | 1,337,325 | -0.02(-0.09%) |
Apr 11, 2022 | 20.42 | 20.61 | 20.10 | 20.14 | 2,462,716 | -0.14(-0.69%) |
Apr 08, 2022 | 20.12 | 20.52 | 20.08 | 20.28 | 1,958,634 | +0.24(+1.20%) |
Apr 07, 2022 | 20.04 | 20.27 | 19.90 | 20.04 | 2,104,813 | -0.01(-0.05%) |
Apr 06, 2022 | 20.07 | 20.16 | 19.86 | 20.05 | 2,205,809 | -0.07(-0.37%) |
Apr 05, 2022 | 20.18 | 20.39 | 20.01 | 20.12 | 1,851,998 | -0.10(-0.50%) |
Apr 04, 2022 | 20.36 | 20.39 | 19.98 | 20.23 | 1,780,544 | -0.25(-1.22%) |
Apr 01, 2022 | 20.87 | 20.89 | 20.35 | 20.48 | 1,283,062 | -0.14(-0.68%) |
Mar 31, 2022 | 20.94 | 21.17 | 20.58 | 20.62 | 1,215,230 | -0.38(-1.81%) |
Mar 30, 2022 | 21.35 | 21.45 | 20.89 | 21.00 | 1,173,541 | -0.34(-1.61%) |
Mar 29, 2022 | 21.41 | 21.51 | 21.15 | 21.34 | 1,766,160 | +0.17(+0.79%) |
Mar 28, 2022 | 21.19 | 21.30 | 20.87 | 21.17 | 1,073,813 | -0.10(-0.48%) |
Mar 25, 2022 | 21.21 | 21.36 | 21.16 | 21.28 | 1,476,059 | +0.13(+0.61%) |
Mar 24, 2022 | 20.94 | 21.16 | 20.77 | 21.15 | 1,503,603 | +0.31(+1.47%) |
Mar 23, 2022 | 21.06 | 21.20 | 20.77 | 20.84 | 1,471,911 | -0.37(-1.75%) |
Mar 22, 2022 | 21.23 | 21.37 | 21.02 | 21.21 | 1,549,491 | +0.21(+1.02%) |
Mar 21, 2022 | 21.00 | 21.32 | 20.94 | 21.00 | 2,258,587 | +0.04(+0.18%) |
Mar 18, 2022 | 21.08 | 21.19 | 20.64 | 20.96 | 8,861,300 | -0.15(-0.70%) |
Mar 17, 2022 | 21.49 | 21.63 | 21.08 | 21.11 | 4,490,356 | -0.54(-2.49%) |
Mar 16, 2022 | 21.99 | 22.12 | 21.44 | 21.65 | 3,655,352 | -0.18(-0.81%) |
Mar 15, 2022 | 21.82 | 22.04 | 21.61 | 21.82 | 2,721,175 | +0.11(+0.51%) |
Mar 14, 2022 | 22.09 | 22.19 | 21.53 | 21.71 | 1,419,879 | +0.00(+0.00%) |
Mar 11, 2022 | 21.81 | 22.03 | 21.67 | 21.71 | 2,221,298 | -0.02(-0.09%) |
Mar 10, 2022 | 21.37 | 21.80 | 21.25 | 21.73 | 3,110,495 | +0.13(+0.60%) |
Mar 09, 2022 | 21.99 | 22.04 | 21.56 | 21.60 | 2,147,691 | +0.21(+1.00%) |
Mar 08, 2022 | 21.63 | 21.83 | 20.93 | 21.39 | 3,813,958 | -0.06(-0.26%) |
Mar 07, 2022 | 22.10 | 22.10 | 21.39 | 21.44 | 2,212,921 | -0.71(-3.23%) |
Mar 04, 2022 | 22.19 | 22.25 | 21.72 | 22.16 | 2,498,187 | -0.45(-1.97%) |
Mar 03, 2022 | 22.99 | 23.06 | 22.46 | 22.60 | 1,969,961 | -0.23(-1.02%) |
Mar 02, 2022 | 21.93 | 22.99 | 21.90 | 22.84 | 4,119,537 | +1.15(+5.31%) |
Mar 01, 2022 | 22.05 | 22.16 | 21.39 | 21.68 | 1,855,256 | -0.50(-2.26%) |
Feb 28, 2022 | 21.93 | 22.23 | 21.64 | 22.19 | 2,352,157 | -0.02(-0.08%) |
Feb 25, 2022 | 21.93 | 22.29 | 21.96 | 22.20 | 1,729,601 | +0.45(+2.09%) |
Feb 24, 2022 | 21.58 | 21.92 | 21.10 | 21.75 | 2,011,355 | -0.39(-1.76%) |
Feb 23, 2022 | 22.05 | 22.50 | 21.81 | 22.14 | 3,031,415 | +0.68(+3.16%) |
Feb 22, 2022 | 21.66 | 21.73 | 21.40 | 21.46 | 2,119,278 | -0.21(-0.99%) |
Feb 18, 2022 | 21.67 | 0 | +0.15(+0.69%) | |||
Feb 17, 2022 | 21.78 | 21.85 | 21.37 | 21.53 | 1,109,726 | -0.51(-2.32%) |
Feb 16, 2022 | 21.94 | 22.11 | 21.83 | 22.04 | 1,404,433 | +0.07(+0.34%) |
Feb 15, 2022 | 21.80 | 22.01 | 21.78 | 21.96 | 1,606,527 | +0.31(+1.45%) |
Feb 14, 2022 | 22.08 | 22.13 | 21.48 | 21.65 | 1,156,066 | -0.34(-1.55%) |
Feb 11, 2022 | 21.80 | 22.39 | 21.64 | 21.99 | 2,384,077 | +0.19(+0.89%) |
Feb 10, 2022 | 21.76 | 22.26 | 21.59 | 21.80 | 4,056,285 | +0.17(+0.81%) |
Feb 09, 2022 | 22.16 | 22.29 | 21.58 | 21.62 | 1,967,787 | -0.57(-2.57%) |
Feb 08, 2022 | 21.64 | 22.30 | 21.37 | 22.19 | 3,703,145 | +0.76(+3.57%) |
Feb 07, 2022 | 20.60 | 21.63 | 20.44 | 21.43 | 8,793,763 | +0.83(+4.02%) |
Feb 04, 2022 | 20.33 | 20.76 | 20.26 | 20.60 | 2,542,673 | +0.15(+0.72%) |
Feb 03, 2022 | 20.59 | 20.36 | 20.45 | 1,717,754 | -0.13(-0.63%) | |
Feb 02, 2022 | 20.55 | 20.72 | 20.40 | 20.58 | 1,330,628 | -0.04(-0.18%) |