Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.55 | 23.62 | 23.52 | 23.56 | 1,121,409 | -0.06(-0.25%) |
Apr 28, 2022 | 23.67 | 23.71 | 23.51 | 23.62 | 1,643,559 | -0.02(-0.08%) |
Apr 27, 2022 | 23.51 | 23.86 | 23.50 | 23.64 | 2,600,701 | +0.06(+0.25%) |
Apr 26, 2022 | 23.80 | 23.84 | 23.55 | 23.58 | 6,222,318 | -0.26(-1.09%) |
Apr 25, 2022 | 23.85 | 23.99 | 23.75 | 23.84 | 5,751,993 | +0.19(+0.80%) |
Apr 22, 2022 | 23.63 | 23.75 | 23.48 | 23.65 | 2,380,189 | +0.04(+0.17%) |
Apr 21, 2022 | 23.69 | 23.72 | 23.58 | 23.61 | 2,731,890 | -0.04(-0.17%) |
Apr 20, 2022 | 23.50 | 23.71 | 23.50 | 23.65 | 1,123,131 | +0.13(+0.55%) |
Apr 19, 2022 | 23.57 | 23.62 | 23.52 | 23.52 | 2,328,760 | -0.03(-0.13%) |
Apr 18, 2022 | 23.53 | 23.63 | 23.50 | 23.55 | 1,379,391 | -0.05(-0.21%) |
Apr 14, 2022 | 23.85 | 23.85 | 23.57 | 23.60 | 2,820,539 | -0.17(-0.72%) |
Apr 13, 2022 | 23.74 | 23.90 | 23.68 | 23.77 | 2,217,674 | +0.09(+0.38%) |
Apr 12, 2022 | 23.70 | 23.80 | 23.62 | 23.68 | 3,191,235 | +0.13(+0.55%) |
Apr 11, 2022 | 23.70 | 23.77 | 23.53 | 23.55 | 3,095,426 | -0.21(-0.88%) |
Apr 08, 2022 | 23.77 | 23.82 | 23.71 | 23.76 | 1,524,500 | +0.04(+0.17%) |
Apr 07, 2022 | 23.75 | 23.85 | 23.65 | 23.72 | 3,506,937 | +0.03(+0.13%) |
Apr 06, 2022 | 23.65 | 23.82 | 23.52 | 23.69 | 4,654,976 | -0.04(-0.17%) |
Apr 05, 2022 | 23.68 | 23.94 | 23.55 | 23.73 | 14,774,090 | +1.63(+7.38%) |
Apr 04, 2022 | 22.02 | 22.12 | 21.62 | 22.10 | 4,295,478 | +0.30(+1.38%) |
Apr 01, 2022 | 21.81 | 21.88 | 21.70 | 21.80 | 1,902,164 | +0.00(+0.00%) |
Mar 31, 2022 | 21.86 | 21.98 | 21.70 | 21.80 | 2,196,965 | -0.09(-0.41%) |
Mar 30, 2022 | 22.05 | 22.09 | 21.84 | 21.89 | 2,309,987 | -0.17(-0.77%) |
Mar 29, 2022 | 22.00 | 22.25 | 21.89 | 22.06 | 3,187,016 | -0.18(-0.81%) |
Mar 28, 2022 | 21.98 | 22.25 | 21.86 | 22.24 | 4,198,232 | +0.27(+1.23%) |
Mar 25, 2022 | 21.96 | 22.10 | 21.76 | 21.97 | 1,301,250 | +0.16(+0.73%) |
Mar 24, 2022 | 21.70 | 21.88 | 21.55 | 21.81 | 1,765,609 | +0.10(+0.46%) |
Mar 23, 2022 | 21.90 | 22.03 | 21.66 | 21.71 | 5,366,123 | -0.25(-1.14%) |
Mar 22, 2022 | 21.73 | 22.01 | 21.66 | 21.96 | 1,380,745 | +0.20(+0.92%) |
Mar 21, 2022 | 21.48 | 21.80 | 21.34 | 21.76 | 2,898,754 | +0.10(+0.46%) |
Mar 18, 2022 | 21.87 | 21.88 | 21.50 | 21.66 | 1,563,908 | -0.16(-0.73%) |
Mar 17, 2022 | 21.60 | 21.85 | 21.33 | 21.82 | 1,229,956 | +0.18(+0.83%) |
Mar 16, 2022 | 21.65 | 21.70 | 21.38 | 21.64 | 1,088,491 | +0.04(+0.19%) |
Mar 15, 2022 | 21.65 | 21.75 | 21.49 | 21.60 | 1,086,101 | +0.04(+0.19%) |
Mar 14, 2022 | 21.50 | 21.58 | 21.27 | 21.56 | 1,671,403 | +0.14(+0.65%) |
Mar 11, 2022 | 21.20 | 21.48 | 21.16 | 21.42 | 664,156 | +0.32(+1.52%) |
Mar 10, 2022 | 20.90 | 21.10 | 20.83 | 21.10 | 1,001,946 | +0.07(+0.33%) |
Mar 09, 2022 | 20.86 | 21.06 | 20.74 | 21.03 | 1,602,521 | +0.31(+1.50%) |
Mar 08, 2022 | 20.88 | 20.98 | 20.55 | 20.72 | 1,900,897 | -0.28(-1.33%) |
Mar 07, 2022 | 21.37 | 21.48 | 20.89 | 21.00 | 3,571,258 | -0.40(-1.87%) |
Mar 04, 2022 | 21.52 | 21.63 | 21.25 | 21.40 | 1,153,763 | -0.10(-0.47%) |
Mar 03, 2022 | 21.55 | 21.70 | 21.42 | 21.50 | 1,463,200 | -0.06(-0.28%) |
Mar 02, 2022 | 21.54 | 21.75 | 21.46 | 21.56 | 1,708,157 | +0.00(+0.00%) |
Mar 01, 2022 | 21.47 | 21.69 | 21.39 | 21.56 | 1,770,971 | +0.14(+0.65%) |
Feb 28, 2022 | 21.08 | 21.45 | 21.03 | 21.42 | 3,710,737 | +0.25(+1.18%) |
Feb 25, 2022 | 20.88 | 21.23 | 20.99 | 21.17 | 4,106,074 | +0.33(+1.58%) |
Feb 24, 2022 | 20.01 | 21.28 | 19.88 | 20.84 | 8,044,807 | +0.60(+2.96%) |
Feb 23, 2022 | 20.44 | 20.50 | 20.17 | 20.24 | 3,286,566 | -0.15(-0.74%) |
Feb 22, 2022 | 20.00 | 20.54 | 20.00 | 20.39 | 2,607,717 | +0.28(+1.39%) |
Feb 18, 2022 | 20.11 | 0 | +0.11(+0.55%) | |||
Feb 17, 2022 | 19.82 | 20.02 | 19.71 | 20.00 | 1,256,003 | +0.04(+0.20%) |
Feb 16, 2022 | 19.99 | 20.15 | 19.88 | 19.96 | 1,022,454 | -0.12(-0.60%) |
Feb 15, 2022 | 20.32 | 20.55 | 19.39 | 20.08 | 5,013,520 | -0.18(-0.89%) |
Feb 14, 2022 | 20.37 | 20.43 | 20.15 | 20.26 | 1,889,807 | -0.14(-0.69%) |
Feb 11, 2022 | 20.48 | 20.62 | 20.35 | 20.40 | 1,667,306 | -0.01(-0.05%) |
Feb 10, 2022 | 20.20 | 20.58 | 20.20 | 20.41 | 1,482,825 | +0.11(+0.54%) |
Feb 09, 2022 | 20.12 | 20.44 | 20.12 | 20.30 | 1,834,810 | +0.23(+1.15%) |
Feb 08, 2022 | 20.00 | 20.36 | 19.78 | 20.07 | 1,507,630 | +0.07(+0.35%) |
Feb 07, 2022 | 19.83 | 20.13 | 19.77 | 20.00 | 2,325,011 | +0.24(+1.21%) |
Feb 04, 2022 | 19.28 | 19.83 | 19.09 | 19.76 | 3,758,138 | +0.65(+3.40%) |
Feb 03, 2022 | 19.40 | 18.97 | 19.11 | 5,421,742 | -0.33(-1.70%) | |
Feb 02, 2022 | 19.43 | 19.60 | 19.23 | 19.44 | 3,410,506 | +0.01(+0.05%) |