Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.87 | 21.33 | 20.51 | 20.66 | 1,751,331 | -0.19(-0.91%) |
Apr 28, 2022 | 21.30 | 21.50 | 20.48 | 20.85 | 1,100,831 | -0.42(-1.97%) |
Apr 27, 2022 | 21.28 | 21.55 | 21.02 | 21.27 | 1,039,990 | +0.01(+0.05%) |
Apr 26, 2022 | 21.71 | 22.27 | 21.19 | 21.26 | 1,184,360 | -0.61(-2.79%) |
Apr 25, 2022 | 21.64 | 21.97 | 21.42 | 21.87 | 870,530 | +0.22(+1.02%) |
Apr 22, 2022 | 22.31 | 22.38 | 21.58 | 21.65 | 1,406,370 | -0.84(-3.73%) |
Apr 21, 2022 | 23.00 | 23.25 | 22.45 | 22.49 | 1,684,841 | -0.31(-1.36%) |
Apr 20, 2022 | 22.53 | 22.94 | 22.28 | 22.80 | 1,335,284 | +0.46(+2.06%) |
Apr 19, 2022 | 22.16 | 22.54 | 22.05 | 22.34 | 1,282,842 | +0.23(+1.04%) |
Apr 18, 2022 | 22.39 | 22.46 | 21.94 | 22.11 | 824,856 | -0.21(-0.94%) |
Apr 14, 2022 | 22.81 | 22.85 | 22.31 | 22.32 | 657,459 | -0.43(-1.89%) |
Apr 13, 2022 | 22.58 | 23.19 | 22.47 | 22.75 | 1,099,605 | +0.17(+0.75%) |
Apr 12, 2022 | 22.37 | 22.75 | 22.28 | 22.58 | 1,051,826 | +0.35(+1.57%) |
Apr 11, 2022 | 22.63 | 22.86 | 22.16 | 22.23 | 1,065,092 | -0.53(-2.33%) |
Apr 08, 2022 | 22.77 | 22.95 | 22.67 | 22.76 | 1,071,923 | +0.13(+0.57%) |
Apr 07, 2022 | 22.87 | 23.00 | 22.54 | 22.63 | 846,461 | -0.11(-0.48%) |
Apr 06, 2022 | 22.53 | 22.92 | 22.37 | 22.74 | 1,131,836 | +0.04(+0.18%) |
Apr 05, 2022 | 22.43 | 23.17 | 22.43 | 22.70 | 1,309,670 | -0.07(-0.31%) |
Apr 04, 2022 | 23.09 | 23.24 | 22.48 | 22.77 | 827,957 | -0.32(-1.39%) |
Apr 01, 2022 | 22.45 | 23.21 | 22.28 | 23.09 | 1,388,443 | +0.57(+2.53%) |
Mar 31, 2022 | 22.50 | 22.95 | 22.45 | 22.52 | 1,787,886 | +0.10(+0.45%) |
Mar 30, 2022 | 22.32 | 22.62 | 22.21 | 22.42 | 2,579,613 | +0.01(+0.04%) |
Mar 29, 2022 | 21.84 | 22.52 | 21.72 | 22.41 | 1,501,437 | +0.73(+3.37%) |
Mar 28, 2022 | 21.68 | 21.87 | 21.47 | 21.68 | 1,048,828 | -0.08(-0.37%) |
Mar 25, 2022 | 21.61 | 21.80 | 21.32 | 21.76 | 662,945 | +0.15(+0.69%) |
Mar 24, 2022 | 21.73 | 21.97 | 21.60 | 21.61 | 579,128 | -0.02(-0.09%) |
Mar 23, 2022 | 22.06 | 22.21 | 21.48 | 21.63 | 987,029 | -0.59(-2.66%) |
Mar 22, 2022 | 22.18 | 22.66 | 22.15 | 22.22 | 1,156,211 | +0.01(+0.05%) |
Mar 21, 2022 | 21.66 | 22.27 | 21.60 | 22.21 | 1,315,793 | +0.62(+2.87%) |
Mar 18, 2022 | 22.24 | 22.37 | 21.39 | 21.59 | 2,326,682 | -0.56(-2.53%) |
Mar 17, 2022 | 22.04 | 22.93 | 21.97 | 22.15 | 2,808,231 | +0.15(+0.68%) |
Mar 16, 2022 | 21.77 | 22.04 | 21.17 | 22.00 | 1,584,189 | +0.27(+1.24%) |
Mar 15, 2022 | 21.68 | 21.94 | 21.54 | 21.73 | 1,786,235 | +0.13(+0.60%) |
Mar 14, 2022 | 20.89 | 21.81 | 20.72 | 21.60 | 2,136,242 | +0.62(+2.96%) |
Mar 11, 2022 | 21.97 | 22.20 | 20.98 | 20.98 | 2,517,648 | -0.98(-4.46%) |
Mar 10, 2022 | 21.93 | 22.08 | 21.58 | 21.96 | 2,024,165 | -0.16(-0.72%) |
Mar 09, 2022 | 21.36 | 22.16 | 21.18 | 22.12 | 3,412,559 | +0.88(+4.14%) |
Mar 08, 2022 | 20.78 | 21.41 | 20.72 | 21.24 | 2,222,801 | +0.40(+1.92%) |
Mar 07, 2022 | 21.60 | 21.96 | 20.80 | 20.84 | 3,851,215 | -0.56(-2.62%) |
Mar 04, 2022 | 21.28 | 21.44 | 20.59 | 21.40 | 3,517,239 | +0.43(+2.05%) |
Mar 03, 2022 | 20.59 | 21.92 | 20.34 | 20.97 | 5,757,664 | +0.85(+4.22%) |
Mar 02, 2022 | 19.82 | 20.28 | 19.48 | 20.12 | 1,603,197 | +0.26(+1.31%) |
Mar 01, 2022 | 19.42 | 20.16 | 19.30 | 19.86 | 2,657,737 | +0.40(+2.06%) |
Feb 28, 2022 | 19.46 | 19.89 | 19.36 | 19.46 | 2,372,321 | -0.02(-0.10%) |
Feb 25, 2022 | 20.16 | 20.56 | 19.28 | 19.48 | 2,934,909 | -0.86(-4.23%) |
Feb 24, 2022 | 19.58 | 20.41 | 19.34 | 20.34 | 1,868,148 | +0.45(+2.26%) |
Feb 23, 2022 | 20.25 | 20.31 | 19.84 | 19.89 | 1,232,790 | -0.19(-0.95%) |
Feb 22, 2022 | 20.38 | 20.54 | 20.02 | 20.08 | 1,088,522 | -0.31(-1.52%) |
Feb 18, 2022 | 20.39 | 0 | -0.16(-0.78%) | |||
Feb 17, 2022 | 20.69 | 20.79 | 20.44 | 20.55 | 1,182,997 | -0.34(-1.63%) |
Feb 16, 2022 | 20.81 | 20.95 | 20.52 | 20.89 | 1,455,070 | +0.01(+0.05%) |
Feb 15, 2022 | 20.95 | 21.16 | 20.66 | 20.88 | 3,650,762 | +0.03(+0.14%) |
Feb 14, 2022 | 21.48 | 21.54 | 20.77 | 20.85 | 1,894,477 | -0.68(-3.16%) |
Feb 11, 2022 | 21.50 | 21.95 | 21.45 | 21.53 | 2,536,066 | +0.03(+0.14%) |
Feb 10, 2022 | 21.29 | 21.86 | 21.20 | 21.50 | 2,854,566 | +0.05(+0.23%) |
Feb 09, 2022 | 21.39 | 21.58 | 21.09 | 21.45 | 3,650,251 | +0.09(+0.42%) |
Feb 08, 2022 | 20.81 | 21.48 | 20.63 | 21.36 | 2,188,017 | +0.58(+2.79%) |
Feb 07, 2022 | 20.61 | 20.95 | 20.30 | 20.78 | 1,746,606 | +0.15(+0.73%) |
Feb 04, 2022 | 20.57 | 20.83 | 20.03 | 20.63 | 1,907,799 | -0.12(-0.58%) |
Feb 03, 2022 | 20.65 | 21.24 | 20.75 | 3,766,251 | +0.01(+0.05%) | |
Feb 02, 2022 | 20.91 | 21.09 | 20.53 | 20.74 | 1,980,690 | -0.07(-0.34%) |