Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.50 | 23.50 | 22.48 | 22.52 | 3,086,939 | -1.13(-4.77%) |
Apr 28, 2022 | 23.31 | 23.70 | 23.08 | 23.64 | 2,065,676 | +0.43(+1.86%) |
Apr 27, 2022 | 23.38 | 23.57 | 23.19 | 23.21 | 1,813,659 | -0.16(-0.68%) |
Apr 26, 2022 | 23.71 | 23.83 | 23.36 | 23.37 | 2,823,811 | -0.36(-1.50%) |
Apr 25, 2022 | 23.77 | 23.85 | 23.33 | 23.73 | 1,654,526 | -0.09(-0.39%) |
Apr 22, 2022 | 24.18 | 24.18 | 23.79 | 23.82 | 1,592,794 | -0.40(-1.67%) |
Apr 21, 2022 | 24.52 | 24.54 | 24.21 | 24.22 | 1,300,986 | -0.16(-0.65%) |
Apr 20, 2022 | 24.04 | 24.46 | 24.04 | 24.38 | 1,666,573 | +0.42(+1.76%) |
Apr 19, 2022 | 23.59 | 24.03 | 23.59 | 23.96 | 1,696,886 | +0.51(+2.16%) |
Apr 18, 2022 | 23.50 | 23.63 | 23.33 | 23.45 | 1,404,251 | -0.08(-0.32%) |
Apr 14, 2022 | 23.70 | 23.81 | 23.52 | 23.53 | 986,910 | -0.12(-0.52%) |
Apr 13, 2022 | 23.52 | 23.66 | 23.40 | 23.65 | 756,127 | +0.18(+0.76%) |
Apr 12, 2022 | 23.51 | 23.68 | 23.38 | 23.47 | 1,753,794 | -0.03(-0.12%) |
Apr 11, 2022 | 23.75 | 23.85 | 23.44 | 23.50 | 1,654,724 | -0.27(-1.15%) |
Apr 08, 2022 | 23.76 | 23.88 | 23.61 | 23.77 | 923,058 | +0.03(+0.12%) |
Apr 07, 2022 | 23.87 | 23.87 | 23.57 | 23.75 | 1,150,948 | -0.21(-0.86%) |
Apr 06, 2022 | 23.54 | 23.96 | 23.44 | 23.95 | 2,955,757 | +0.32(+1.35%) |
Apr 05, 2022 | 23.66 | 23.96 | 23.56 | 23.63 | 3,543,479 | -0.08(-0.36%) |
Apr 04, 2022 | 23.87 | 23.90 | 23.50 | 23.72 | 2,380,731 | -0.14(-0.59%) |
Apr 01, 2022 | 23.48 | 23.87 | 23.41 | 23.86 | 1,444,968 | +0.49(+2.09%) |
Mar 31, 2022 | 23.75 | 23.83 | 23.37 | 23.37 | 1,716,974 | -0.29(-1.23%) |
Mar 30, 2022 | 23.73 | 23.75 | 23.55 | 23.66 | 1,127,914 | -0.16(-0.67%) |
Mar 29, 2022 | 23.34 | 23.84 | 23.34 | 23.82 | 1,880,119 | +0.66(+2.84%) |
Mar 28, 2022 | 22.91 | 23.16 | 22.86 | 23.16 | 1,166,336 | +0.25(+1.11%) |
Mar 25, 2022 | 22.67 | 22.91 | 22.63 | 22.91 | 913,887 | +0.30(+1.33%) |
Mar 24, 2022 | 22.45 | 22.61 | 22.38 | 22.61 | 1,271,707 | +0.14(+0.63%) |
Mar 23, 2022 | 22.66 | 22.70 | 22.43 | 22.47 | 2,592,037 | -0.25(-1.10%) |
Mar 22, 2022 | 22.80 | 22.84 | 22.65 | 22.72 | 2,455,636 | +0.03(+0.12%) |
Mar 21, 2022 | 22.76 | 22.92 | 22.57 | 22.69 | 1,656,937 | -0.10(-0.45%) |
Mar 18, 2022 | 22.76 | 22.86 | 22.64 | 22.79 | 1,300,638 | +0.03(+0.12%) |
Mar 17, 2022 | 22.35 | 22.76 | 22.35 | 22.76 | 1,300,718 | +0.30(+1.34%) |
Mar 16, 2022 | 22.40 | 22.55 | 21.98 | 22.46 | 2,092,619 | +0.23(+1.01%) |
Mar 15, 2022 | 22.25 | 22.37 | 22.02 | 22.24 | 7,105,900 | +0.17(+0.76%) |
Mar 14, 2022 | 22.36 | 22.41 | 21.98 | 22.07 | 1,695,548 | -0.18(-0.80%) |
Mar 11, 2022 | 22.61 | 22.68 | 22.22 | 22.25 | 1,508,255 | -0.17(-0.75%) |
Mar 10, 2022 | 22.10 | 22.46 | 22.42 | 7,433,031 | +0.06(+0.25%) | |
Mar 09, 2022 | 22.39 | 22.57 | 22.33 | 22.36 | 2,928,259 | +0.32(+1.45%) |
Mar 08, 2022 | 22.13 | 22.42 | 21.96 | 22.04 | 4,705,528 | -0.10(-0.44%) |
Mar 07, 2022 | 22.51 | 22.56 | 22.13 | 22.14 | 3,357,118 | -0.44(-1.93%) |
Mar 04, 2022 | 22.23 | 22.58 | 22.16 | 22.58 | 3,180,774 | +0.18(+0.82%) |
Mar 03, 2022 | 22.28 | 22.46 | 22.08 | 22.39 | 2,780,151 | +0.21(+0.95%) |
Mar 02, 2022 | 21.86 | 22.26 | 21.86 | 22.18 | 3,081,967 | +0.42(+1.92%) |
Mar 01, 2022 | 21.90 | 22.06 | 21.62 | 21.77 | 4,740,517 | -0.07(-0.32%) |
Feb 28, 2022 | 21.92 | 22.08 | 21.62 | 21.84 | 4,834,058 | -0.38(-1.69%) |
Feb 25, 2022 | 21.77 | 22.22 | 21.74 | 22.21 | 3,449,703 | +0.52(+2.40%) |
Feb 24, 2022 | 20.95 | 21.73 | 20.86 | 21.69 | 6,570,658 | +0.37(+1.71%) |
Feb 23, 2022 | 21.81 | 21.90 | 21.30 | 21.33 | 4,572,616 | -0.30(-1.39%) |
Feb 22, 2022 | 21.65 | 21.75 | 21.49 | 21.63 | 4,224,701 | -0.09(-0.43%) |
Feb 18, 2022 | 21.72 | 0 | -0.13(-0.58%) | |||
Feb 17, 2022 | 21.99 | 22.04 | 21.80 | 21.85 | 3,133,804 | -0.20(-0.91%) |
Feb 16, 2022 | 21.97 | 22.10 | 21.81 | 22.05 | 2,929,061 | +0.10(+0.45%) |
Feb 15, 2022 | 21.97 | 22.09 | 21.87 | 21.95 | 2,839,401 | +0.15(+0.69%) |
Feb 14, 2022 | 22.03 | 22.14 | 21.69 | 21.80 | 4,825,694 | -0.22(-0.98%) |
Feb 11, 2022 | 22.30 | 22.38 | 21.87 | 22.01 | 2,837,321 | -0.18(-0.80%) |
Feb 10, 2022 | 22.49 | 22.74 | 22.08 | 22.19 | 3,152,200 | -0.58(-2.53%) |
Feb 09, 2022 | 22.49 | 22.77 | 22.49 | 22.77 | 1,584,609 | +0.52(+2.32%) |
Feb 08, 2022 | 22.35 | 22.43 | 22.21 | 22.25 | 1,889,908 | -0.13(-0.59%) |
Feb 07, 2022 | 22.44 | 22.53 | 22.33 | 22.38 | 2,585,621 | -0.04(-0.17%) |
Feb 04, 2022 | 22.53 | 22.68 | 22.22 | 22.42 | 2,416,340 | -0.23(-1.01%) |
Feb 03, 2022 | 22.79 | 22.64 | 22.65 | 1,601,280 | -0.26(-1.13%) | |
Feb 02, 2022 | 22.70 | 22.96 | 22.68 | 22.91 | 1,936,473 | +0.33(+1.45%) |