Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.88 | 24.13 | 23.69 | 23.69 | 5,641,740 | -0.10(-0.44%) |
Apr 28, 2022 | 23.79 | 23.83 | 23.43 | 23.80 | 5,289,220 | +0.24(+1.00%) |
Apr 27, 2022 | 23.56 | 23.97 | 23.45 | 23.56 | 3,811,071 | -0.02(-0.08%) |
Apr 26, 2022 | 23.49 | 24.07 | 23.49 | 23.58 | 4,265,972 | -0.10(-0.44%) |
Apr 25, 2022 | 23.96 | 23.96 | 23.28 | 23.68 | 5,418,287 | -0.32(-1.34%) |
Apr 22, 2022 | 24.38 | 24.42 | 23.96 | 24.00 | 3,826,105 | -0.37(-1.52%) |
Apr 21, 2022 | 24.80 | 24.95 | 24.33 | 24.37 | 7,407,906 | -0.49(-1.98%) |
Apr 20, 2022 | 23.84 | 25.22 | 23.84 | 24.87 | 9,493,683 | +1.36(+5.80%) |
Apr 19, 2022 | 23.60 | 23.87 | 23.18 | 23.50 | 5,734,043 | -0.02(-0.08%) |
Apr 18, 2022 | 22.73 | 23.55 | 22.65 | 23.52 | 5,605,287 | +0.77(+3.37%) |
Apr 14, 2022 | 22.57 | 22.94 | 22.57 | 22.75 | 4,972,789 | +0.22(+0.97%) |
Apr 13, 2022 | 22.79 | 22.93 | 22.40 | 22.54 | 5,649,111 | -0.24(-1.04%) |
Apr 12, 2022 | 22.83 | 23.16 | 22.63 | 22.77 | 5,572,800 | +0.05(+0.21%) |
Apr 11, 2022 | 23.22 | 23.34 | 22.70 | 22.73 | 5,440,281 | -0.48(-2.08%) |
Apr 08, 2022 | 22.93 | 23.29 | 22.73 | 23.21 | 7,374,014 | +0.37(+1.62%) |
Apr 07, 2022 | 22.71 | 22.93 | 22.48 | 22.84 | 6,787,818 | +0.11(+0.50%) |
Apr 06, 2022 | 22.25 | 22.73 | 22.14 | 22.73 | 6,142,220 | +0.40(+1.78%) |
Apr 05, 2022 | 22.15 | 22.52 | 22.14 | 22.33 | 7,186,624 | +0.24(+1.07%) |
Apr 04, 2022 | 22.16 | 22.28 | 21.91 | 22.09 | 3,791,584 | -0.10(-0.47%) |
Apr 01, 2022 | 22.07 | 22.25 | 21.86 | 22.20 | 4,815,684 | +0.18(+0.82%) |
Mar 31, 2022 | 21.85 | 22.35 | 21.85 | 22.02 | 4,911,740 | +0.14(+0.65%) |
Mar 30, 2022 | 21.90 | 22.14 | 21.77 | 21.87 | 4,349,333 | -0.05(-0.22%) |
Mar 29, 2022 | 21.84 | 21.98 | 21.70 | 21.92 | 4,625,649 | +0.04(+0.17%) |
Mar 28, 2022 | 21.55 | 21.98 | 21.48 | 21.88 | 3,770,856 | +0.35(+1.63%) |
Mar 25, 2022 | 20.96 | 21.59 | 20.96 | 21.53 | 3,452,097 | +0.65(+3.13%) |
Mar 24, 2022 | 20.69 | 20.99 | 20.67 | 20.88 | 3,267,840 | +0.24(+1.15%) |
Mar 23, 2022 | 21.13 | 21.23 | 20.62 | 20.64 | 2,710,640 | -0.56(-2.64%) |
Mar 22, 2022 | 20.90 | 21.46 | 20.90 | 21.20 | 3,124,900 | +0.32(+1.54%) |
Mar 21, 2022 | 21.14 | 21.34 | 20.77 | 20.88 | 3,516,537 | -0.18(-0.85%) |
Mar 18, 2022 | 20.89 | 21.19 | 20.79 | 21.06 | 5,269,000 | +0.09(+0.45%) |
Mar 17, 2022 | 21.16 | 21.36 | 20.94 | 20.97 | 3,630,169 | -0.26(-1.24%) |
Mar 16, 2022 | 20.96 | 21.28 | 20.91 | 21.23 | 4,248,771 | +0.24(+1.16%) |
Mar 15, 2022 | 21.14 | 21.28 | 20.71 | 20.98 | 3,422,745 | -0.08(-0.40%) |
Mar 14, 2022 | 21.02 | 21.34 | 20.59 | 21.07 | 4,048,985 | -0.01(-0.04%) |
Mar 11, 2022 | 21.35 | 21.45 | 21.03 | 21.08 | 3,490,678 | -0.21(-0.97%) |
Mar 10, 2022 | 21.27 | 21.33 | 21.29 | 3,760,828 | -0.08(-0.40%) | |
Mar 09, 2022 | 21.49 | 21.68 | 21.17 | 21.37 | 4,833,718 | +0.08(+0.40%) |
Mar 08, 2022 | 21.14 | 21.52 | 20.97 | 21.29 | 6,452,625 | +0.27(+1.30%) |
Mar 07, 2022 | 21.30 | 22.07 | 20.94 | 21.01 | 5,958,820 | -0.14(-0.67%) |
Mar 04, 2022 | 20.59 | 21.20 | 20.46 | 21.15 | 5,438,359 | +0.50(+2.41%) |
Mar 03, 2022 | 20.94 | 21.12 | 20.53 | 20.66 | 4,276,599 | -0.23(-1.08%) |
Mar 02, 2022 | 20.67 | 20.97 | 20.45 | 20.88 | 4,410,726 | +0.27(+1.32%) |
Mar 01, 2022 | 21.42 | 21.44 | 20.40 | 20.61 | 7,260,443 | -0.84(-3.90%) |
Feb 28, 2022 | 20.55 | 21.50 | 20.39 | 21.45 | 6,789,138 | +0.86(+4.20%) |
Feb 25, 2022 | 20.37 | 20.72 | 20.20 | 20.58 | 4,127,733 | +0.21(+1.01%) |
Feb 24, 2022 | 19.26 | 20.50 | 19.04 | 20.37 | 6,174,264 | +0.82(+4.18%) |
Feb 23, 2022 | 19.92 | 20.12 | 19.56 | 19.56 | 4,825,952 | -0.38(-1.89%) |
Feb 22, 2022 | 19.98 | 20.29 | 19.84 | 19.93 | 3,918,003 | -0.23(-1.12%) |
Feb 18, 2022 | 20.16 | 0 | -0.04(-0.19%) | |||
Feb 17, 2022 | 20.27 | 20.41 | 20.19 | 20.20 | 2,623,715 | -0.22(-1.06%) |
Feb 16, 2022 | 20.41 | 20.59 | 20.31 | 20.41 | 2,416,441 | -0.07(-0.32%) |
Feb 15, 2022 | 20.55 | 20.63 | 20.35 | 20.48 | 2,772,506 | +0.18(+0.88%) |
Feb 14, 2022 | 20.45 | 20.59 | 19.96 | 20.30 | 4,449,115 | -0.20(-0.96%) |
Feb 11, 2022 | 20.82 | 21.00 | 20.32 | 20.50 | 4,817,478 | -0.25(-1.22%) |
Feb 10, 2022 | 20.88 | 21.17 | 20.68 | 20.75 | 5,810,347 | -0.39(-1.82%) |
Feb 09, 2022 | 21.10 | 21.31 | 20.99 | 21.13 | 5,303,813 | +0.21(+0.99%) |
Feb 08, 2022 | 20.69 | 21.02 | 20.59 | 20.93 | 4,615,969 | +0.27(+1.32%) |
Feb 07, 2022 | 20.55 | 20.78 | 20.27 | 20.66 | 4,936,290 | +0.14(+0.69%) |
Feb 04, 2022 | 20.40 | 20.68 | 19.98 | 20.51 | 5,686,640 | -0.02(-0.09%) |
Feb 03, 2022 | 20.47 | 20.81 | 20.53 | 4,183,292 | -0.37(-1.75%) | |
Feb 02, 2022 | 20.50 | 20.92 | 20.23 | 20.90 | 7,410,503 | +0.55(+2.72%) |