Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.18 | 20.36 | 19.78 | 19.86 | 1,181,095 | -0.37(-1.84%) |
Apr 28, 2022 | 19.95 | 20.25 | 19.79 | 20.23 | 2,085,097 | +0.48(+2.44%) |
Apr 27, 2022 | 19.72 | 19.92 | 19.62 | 19.75 | 1,209,961 | -0.06(-0.33%) |
Apr 26, 2022 | 19.79 | 20.08 | 19.62 | 19.81 | 1,323,939 | -0.29(-1.43%) |
Apr 25, 2022 | 20.03 | 20.16 | 19.63 | 20.10 | 1,259,311 | -0.09(-0.46%) |
Apr 22, 2022 | 20.68 | 20.71 | 20.16 | 20.19 | 1,200,314 | -0.55(-2.64%) |
Apr 21, 2022 | 21.10 | 21.19 | 20.73 | 20.74 | 922,006 | -0.19(-0.89%) |
Apr 20, 2022 | 20.92 | 21.18 | 20.86 | 20.93 | 1,543,411 | +0.19(+0.90%) |
Apr 19, 2022 | 20.88 | 20.93 | 20.71 | 20.74 | 1,115,309 | -0.04(-0.18%) |
Apr 18, 2022 | 20.48 | 20.94 | 20.48 | 20.78 | 944,150 | +0.13(+0.63%) |
Apr 14, 2022 | 20.44 | 20.67 | 20.41 | 20.65 | 1,004,867 | +0.22(+1.09%) |
Apr 13, 2022 | 20.14 | 20.44 | 20.03 | 20.42 | 914,921 | +0.30(+1.48%) |
Apr 12, 2022 | 20.11 | 20.47 | 20.04 | 20.13 | 1,337,141 | -0.02(-0.09%) |
Apr 11, 2022 | 20.42 | 20.61 | 20.10 | 20.15 | 2,462,377 | -0.14(-0.69%) |
Apr 08, 2022 | 20.12 | 20.53 | 20.09 | 20.29 | 1,958,364 | +0.24(+1.20%) |
Apr 07, 2022 | 20.04 | 20.28 | 19.90 | 20.04 | 2,104,523 | -0.01(-0.05%) |
Apr 06, 2022 | 20.07 | 20.16 | 19.87 | 20.05 | 2,205,505 | -0.07(-0.37%) |
Apr 05, 2022 | 20.18 | 20.40 | 20.02 | 20.13 | 1,851,743 | -0.10(-0.50%) |
Apr 04, 2022 | 20.36 | 20.39 | 19.98 | 20.23 | 1,780,299 | -0.25(-1.22%) |
Apr 01, 2022 | 20.87 | 20.89 | 20.35 | 20.48 | 1,282,885 | -0.14(-0.68%) |
Mar 31, 2022 | 20.94 | 21.18 | 20.58 | 20.62 | 1,215,062 | -0.38(-1.81%) |
Mar 30, 2022 | 21.35 | 21.45 | 20.89 | 21.00 | 1,173,380 | -0.34(-1.61%) |
Mar 29, 2022 | 21.41 | 21.51 | 21.15 | 21.34 | 1,765,917 | +0.17(+0.79%) |
Mar 28, 2022 | 21.20 | 21.31 | 20.87 | 21.18 | 1,073,665 | -0.10(-0.48%) |
Mar 25, 2022 | 21.21 | 21.36 | 21.16 | 21.28 | 1,475,856 | +0.13(+0.61%) |
Mar 24, 2022 | 20.94 | 21.16 | 20.77 | 21.15 | 1,503,396 | +0.31(+1.47%) |
Mar 23, 2022 | 21.07 | 21.20 | 20.77 | 20.84 | 1,471,708 | -0.37(-1.75%) |
Mar 22, 2022 | 21.23 | 21.37 | 21.02 | 21.21 | 1,549,278 | +0.21(+1.02%) |
Mar 21, 2022 | 21.00 | 21.33 | 20.94 | 21.00 | 2,258,276 | +0.04(+0.18%) |
Mar 18, 2022 | 21.08 | 21.20 | 20.64 | 20.96 | 8,860,080 | -0.15(-0.70%) |
Mar 17, 2022 | 21.49 | 21.63 | 21.08 | 21.11 | 4,489,738 | -0.54(-2.49%) |
Mar 16, 2022 | 21.99 | 22.12 | 21.45 | 21.65 | 3,654,849 | -0.18(-0.81%) |
Mar 15, 2022 | 21.83 | 22.04 | 21.62 | 21.83 | 2,720,801 | +0.11(+0.51%) |
Mar 14, 2022 | 22.10 | 22.20 | 21.53 | 21.71 | 1,419,683 | +0.00(+0.00%) |
Mar 11, 2022 | 21.82 | 22.03 | 21.67 | 21.71 | 2,220,992 | -0.02(-0.09%) |
Mar 10, 2022 | 21.37 | 21.81 | 21.25 | 21.73 | 3,110,067 | +0.13(+0.60%) |
Mar 09, 2022 | 21.99 | 22.04 | 21.57 | 21.60 | 2,147,395 | +0.21(+1.00%) |
Mar 08, 2022 | 21.63 | 21.84 | 20.94 | 21.39 | 3,813,433 | -0.06(-0.26%) |
Mar 07, 2022 | 22.11 | 22.11 | 21.39 | 21.45 | 2,212,617 | -0.71(-3.23%) |
Mar 04, 2022 | 22.20 | 22.25 | 21.72 | 22.16 | 2,497,843 | -0.45(-1.97%) |
Mar 03, 2022 | 23.00 | 23.06 | 22.46 | 22.61 | 1,969,689 | -0.23(-1.02%) |
Mar 02, 2022 | 21.93 | 23.00 | 21.90 | 22.84 | 4,118,970 | +1.15(+5.31%) |
Mar 01, 2022 | 22.05 | 22.16 | 21.39 | 21.69 | 1,855,001 | -0.50(-2.26%) |
Feb 28, 2022 | 21.93 | 22.23 | 21.64 | 22.19 | 2,351,833 | -0.02(-0.08%) |
Feb 25, 2022 | 21.93 | 22.29 | 21.97 | 22.21 | 1,729,363 | +0.45(+2.09%) |
Feb 24, 2022 | 21.59 | 21.92 | 21.11 | 21.75 | 2,011,078 | -0.39(-1.76%) |
Feb 23, 2022 | 22.05 | 22.50 | 21.82 | 22.14 | 3,030,998 | +0.68(+3.16%) |
Feb 22, 2022 | 21.66 | 21.73 | 21.40 | 21.46 | 2,118,987 | -0.21(-0.98%) |
Feb 18, 2022 | 21.68 | 0 | +0.15(+0.69%) | |||
Feb 17, 2022 | 21.78 | 21.85 | 21.37 | 21.53 | 1,109,573 | -0.51(-2.32%) |
Feb 16, 2022 | 21.95 | 22.11 | 21.84 | 22.04 | 1,404,240 | +0.07(+0.34%) |
Feb 15, 2022 | 21.80 | 22.01 | 21.78 | 21.97 | 1,606,306 | +0.31(+1.45%) |
Feb 14, 2022 | 22.09 | 22.13 | 21.49 | 21.65 | 1,155,907 | -0.34(-1.55%) |
Feb 11, 2022 | 21.80 | 22.39 | 21.64 | 21.99 | 2,383,749 | +0.19(+0.89%) |
Feb 10, 2022 | 21.76 | 22.26 | 21.59 | 21.80 | 4,055,727 | +0.17(+0.81%) |
Feb 09, 2022 | 22.16 | 22.30 | 21.58 | 21.63 | 1,967,516 | -0.57(-2.57%) |
Feb 08, 2022 | 21.64 | 22.31 | 21.38 | 22.20 | 3,702,636 | +0.76(+3.57%) |
Feb 07, 2022 | 20.60 | 21.63 | 20.44 | 21.43 | 8,792,554 | +0.83(+4.02%) |
Feb 04, 2022 | 20.34 | 20.76 | 20.26 | 20.60 | 2,542,323 | +0.15(+0.72%) |
Feb 03, 2022 | 20.59 | 20.36 | 20.46 | 1,717,517 | -0.13(-0.63%) | |
Feb 02, 2022 | 20.55 | 20.72 | 20.41 | 20.59 | 1,330,445 | -0.04(-0.18%) |