Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.05 | 21.09 | 20.73 | 20.74 | 6,817,348 | -0.33(-1.58%) |
Apr 28, 2022 | 21.17 | 21.18 | 21.01 | 21.07 | 4,992,666 | +0.01(+0.04%) |
Apr 27, 2022 | 21.15 | 21.23 | 21.03 | 21.06 | 7,651,969 | -0.07(-0.35%) |
Apr 26, 2022 | 21.19 | 21.27 | 21.10 | 21.14 | 5,232,916 | -0.10(-0.48%) |
Apr 25, 2022 | 21.18 | 21.33 | 21.15 | 21.24 | 6,474,842 | +0.03(+0.13%) |
Apr 22, 2022 | 21.36 | 21.39 | 21.16 | 21.21 | 6,244,178 | -0.13(-0.61%) |
Apr 21, 2022 | 21.49 | 21.53 | 21.31 | 21.34 | 3,673,194 | -0.08(-0.39%) |
Apr 20, 2022 | 21.54 | 21.57 | 21.41 | 21.42 | 4,390,475 | -0.15(-0.69%) |
Apr 19, 2022 | 21.41 | 21.57 | 21.39 | 21.57 | 3,891,128 | +0.17(+0.78%) |
Apr 18, 2022 | 21.32 | 21.44 | 21.32 | 21.41 | 2,981,449 | +0.06(+0.26%) |
Apr 14, 2022 | 21.28 | 21.37 | 21.27 | 21.35 | 4,516,634 | +0.14(+0.66%) |
Apr 13, 2022 | 21.31 | 21.37 | 21.19 | 21.21 | 7,764,550 | -0.14(-0.65%) |
Apr 12, 2022 | 21.76 | 21.79 | 21.24 | 21.35 | 17,998,678 | -0.35(-1.62%) |
Apr 11, 2022 | 21.67 | 21.80 | 21.67 | 21.70 | 4,179,197 | +0.02(+0.09%) |
Apr 08, 2022 | 21.78 | 21.80 | 21.65 | 21.68 | 5,597,209 | -0.03(-0.13%) |
Apr 07, 2022 | 21.80 | 21.82 | 21.64 | 21.71 | 5,910,025 | -0.06(-0.30%) |
Apr 06, 2022 | 21.71 | 21.80 | 21.69 | 21.78 | 6,602,351 | +0.05(+0.21%) |
Apr 05, 2022 | 21.87 | 21.92 | 21.71 | 21.73 | 11,042,136 | -0.16(-0.72%) |
Apr 04, 2022 | 21.79 | 21.91 | 21.79 | 21.89 | 9,774,614 | +0.06(+0.30%) |
Apr 01, 2022 | 21.85 | 21.86 | 21.78 | 21.82 | 8,701,205 | +0.06(+0.26%) |
Mar 31, 2022 | 21.78 | 21.86 | 21.77 | 21.77 | 7,959,080 | -0.04(-0.17%) |
Mar 30, 2022 | 21.85 | 21.85 | 21.75 | 21.80 | 10,819,215 | -0.04(-0.17%) |
Mar 29, 2022 | 21.72 | 21.85 | 21.66 | 21.84 | 7,639,058 | +0.14(+0.64%) |
Mar 28, 2022 | 21.55 | 21.71 | 21.44 | 21.70 | 8,532,346 | +0.02(+0.09%) |
Mar 25, 2022 | 21.53 | 21.68 | 21.50 | 21.68 | 7,552,305 | +0.25(+1.17%) |
Mar 24, 2022 | 21.41 | 21.66 | 21.39 | 21.43 | 10,680,711 | +0.08(+0.39%) |
Mar 23, 2022 | 21.36 | 21.43 | 21.34 | 21.35 | 6,787,369 | -0.01(-0.04%) |
Mar 22, 2022 | 21.40 | 21.42 | 21.33 | 21.36 | 6,686,712 | +0.04(+0.17%) |
Mar 21, 2022 | 21.43 | 21.43 | 21.25 | 21.32 | 7,615,636 | +0.00(+0.00%) |
Mar 18, 2022 | 21.34 | 21.37 | 21.27 | 21.32 | 26,689,850 | -0.08(-0.39%) |
Mar 17, 2022 | 21.31 | 21.44 | 21.28 | 21.41 | 9,157,530 | +0.05(+0.22%) |
Mar 16, 2022 | 21.50 | 21.54 | 21.17 | 21.36 | 11,599,748 | -0.10(-0.47%) |
Mar 15, 2022 | 21.63 | 21.66 | 21.32 | 21.46 | 13,614,977 | -0.13(-0.60%) |
Mar 14, 2022 | 21.46 | 21.61 | 21.41 | 21.59 | 13,897,102 | +0.20(+0.95%) |
Mar 11, 2022 | 21.54 | 21.60 | 21.36 | 21.39 | 12,991,699 | -0.12(-0.56%) |
Mar 10, 2022 | 21.67 | 21.41 | 21.51 | 14,062,495 | -0.10(-0.47%) | |
Mar 09, 2022 | 21.67 | 21.74 | 21.56 | 21.61 | 14,509,516 | +0.06(+0.30%) |
Mar 08, 2022 | 21.64 | 21.74 | 21.54 | 21.54 | 19,805,324 | -0.05(-0.21%) |
Mar 07, 2022 | 21.83 | 21.95 | 21.59 | 21.59 | 18,093,708 | -0.23(-1.05%) |
Mar 04, 2022 | 21.87 | 21.94 | 21.79 | 21.82 | 16,520,458 | -0.16(-0.71%) |
Mar 03, 2022 | 21.88 | 22.07 | 21.82 | 21.98 | 18,851,840 | +0.04(+0.17%) |
Mar 02, 2022 | 21.64 | 22.01 | 21.64 | 21.94 | 28,543,136 | +0.36(+1.66%) |
Mar 01, 2022 | 21.52 | 21.78 | 21.49 | 21.58 | 36,865,252 | -0.04(-0.17%) |
Feb 28, 2022 | 22.23 | 22.32 | 21.48 | 21.62 | 108,367,544 | +4.82(+28.66%) |
Feb 25, 2022 | 16.25 | 16.82 | 16.45 | 16.80 | 6,243,606 | +0.75(+4.64%) |
Feb 24, 2022 | 15.67 | 16.13 | 15.45 | 16.06 | 8,813,017 | -0.22(-1.36%) |
Feb 23, 2022 | 16.83 | 16.83 | 16.19 | 16.28 | 5,544,649 | -0.16(-0.95%) |
Feb 22, 2022 | 16.66 | 16.79 | 16.38 | 16.43 | 5,829,065 | -0.23(-1.38%) |
Feb 18, 2022 | 16.66 | 0 | +0.27(+1.63%) | |||
Feb 17, 2022 | 16.95 | 16.96 | 16.36 | 16.40 | 5,198,647 | -0.68(-3.99%) |
Feb 16, 2022 | 16.87 | 17.19 | 16.84 | 17.08 | 4,130,244 | +0.02(+0.11%) |
Feb 15, 2022 | 16.59 | 17.08 | 16.58 | 17.06 | 5,362,726 | +0.64(+3.93%) |
Feb 14, 2022 | 16.62 | 16.76 | 16.28 | 16.42 | 4,103,449 | -0.13(-0.78%) |
Feb 11, 2022 | 16.55 | 16.94 | 16.41 | 16.55 | 4,788,892 | -0.11(-0.66%) |
Feb 10, 2022 | 16.76 | 17.01 | 16.58 | 16.66 | 7,749,819 | -0.06(-0.33%) |
Feb 09, 2022 | 16.87 | 16.94 | 16.68 | 16.71 | 4,939,333 | -0.18(-1.09%) |
Feb 08, 2022 | 16.76 | 16.93 | 16.64 | 16.89 | 8,290,582 | +0.41(+2.46%) |
Feb 07, 2022 | 16.38 | 16.59 | 16.26 | 16.49 | 3,940,742 | +0.16(+0.96%) |
Feb 04, 2022 | 16.08 | 16.40 | 16.00 | 16.33 | 5,251,376 | +0.33(+2.07%) |
Feb 03, 2022 | 16.10 | 16.00 | 6,190,325 | -0.03(-0.17%) | ||
Feb 02, 2022 | 16.02 | 16.10 | 15.91 | 16.03 | 5,323,077 | -0.07(-0.46%) |