Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.11 | 22.11 | 21.57 | 21.61 | 2,038,691 | -0.50(-2.27%) |
Apr 28, 2022 | 22.07 | 22.24 | 21.89 | 22.11 | 1,616,780 | +0.10(+0.43%) |
Apr 27, 2022 | 22.07 | 22.29 | 21.94 | 22.02 | 2,622,532 | -0.09(-0.39%) |
Apr 26, 2022 | 22.63 | 22.63 | 22.09 | 22.10 | 2,632,276 | -0.52(-2.29%) |
Apr 25, 2022 | 22.42 | 22.72 | 22.22 | 22.62 | 2,652,716 | -0.01(-0.04%) |
Apr 22, 2022 | 22.97 | 23.01 | 22.54 | 22.63 | 2,008,800 | -0.53(-2.28%) |
Apr 21, 2022 | 23.47 | 23.52 | 23.12 | 23.16 | 1,800,582 | -0.30(-1.29%) |
Apr 20, 2022 | 23.18 | 23.63 | 23.07 | 23.46 | 2,163,537 | +0.47(+2.03%) |
Apr 19, 2022 | 22.93 | 23.01 | 22.87 | 22.99 | 1,398,109 | +0.01(+0.04%) |
Apr 18, 2022 | 23.06 | 23.34 | 22.92 | 22.99 | 1,667,379 | -0.11(-0.49%) |
Apr 14, 2022 | 23.07 | 23.32 | 22.97 | 23.10 | 2,387,284 | +0.08(+0.34%) |
Apr 13, 2022 | 22.85 | 23.08 | 22.79 | 23.02 | 3,459,446 | +0.16(+0.72%) |
Apr 12, 2022 | 23.25 | 23.36 | 22.84 | 22.86 | 3,176,796 | -0.36(-1.56%) |
Apr 11, 2022 | 23.45 | 23.74 | 23.18 | 23.22 | 2,196,400 | -0.46(-1.93%) |
Apr 08, 2022 | 23.47 | 23.76 | 23.42 | 23.68 | 1,474,407 | +0.13(+0.55%) |
Apr 07, 2022 | 23.38 | 23.65 | 23.25 | 23.55 | 1,704,918 | +0.17(+0.74%) |
Apr 06, 2022 | 23.28 | 23.46 | 23.18 | 23.38 | 1,783,254 | +0.16(+0.71%) |
Apr 05, 2022 | 23.06 | 23.39 | 23.06 | 23.21 | 1,378,966 | +0.18(+0.79%) |
Apr 04, 2022 | 23.00 | 23.07 | 22.85 | 23.03 | 1,551,619 | +0.03(+0.11%) |
Apr 01, 2022 | 22.63 | 23.02 | 22.57 | 23.00 | 2,242,801 | +0.41(+1.84%) |
Mar 31, 2022 | 22.29 | 22.74 | 22.27 | 22.59 | 2,240,357 | +0.26(+1.16%) |
Mar 30, 2022 | 22.38 | 22.42 | 22.23 | 22.33 | 2,173,511 | +0.03(+0.16%) |
Mar 29, 2022 | 22.24 | 22.41 | 22.17 | 22.29 | 2,148,073 | +0.16(+0.74%) |
Mar 28, 2022 | 22.23 | 22.23 | 21.95 | 22.13 | 1,806,190 | -0.14(-0.62%) |
Mar 25, 2022 | 22.18 | 22.29 | 22.14 | 22.27 | 2,229,299 | +0.12(+0.55%) |
Mar 24, 2022 | 22.10 | 22.22 | 22.03 | 22.15 | 1,168,562 | +0.11(+0.51%) |
Mar 23, 2022 | 22.16 | 22.16 | 22.03 | 22.04 | 1,518,356 | -0.11(-0.51%) |
Mar 22, 2022 | 22.27 | 22.27 | 22.04 | 22.15 | 1,431,655 | -0.03(-0.12%) |
Mar 21, 2022 | 22.21 | 22.27 | 22.06 | 22.17 | 1,773,831 | +0.02(+0.08%) |
Mar 18, 2022 | 22.25 | 22.28 | 21.91 | 22.16 | 3,159,218 | -0.16(-0.70%) |
Mar 17, 2022 | 22.27 | 22.41 | 22.19 | 22.31 | 3,227,699 | +0.08(+0.35%) |
Mar 16, 2022 | 22.12 | 22.29 | 21.92 | 22.23 | 1,727,495 | +0.22(+0.98%) |
Mar 15, 2022 | 21.98 | 22.17 | 21.83 | 22.02 | 2,508,408 | -0.03(-0.16%) |
Mar 14, 2022 | 22.59 | 22.64 | 21.96 | 22.05 | 1,943,354 | -0.55(-2.45%) |
Mar 11, 2022 | 22.54 | 22.76 | 22.53 | 22.61 | 1,425,120 | +0.11(+0.50%) |
Mar 10, 2022 | 22.25 | 22.55 | 22.20 | 22.49 | 1,763,929 | +0.21(+0.92%) |
Mar 09, 2022 | 22.05 | 22.33 | 21.90 | 22.29 | 1,952,308 | +0.38(+1.75%) |
Mar 08, 2022 | 22.31 | 22.48 | 21.84 | 21.90 | 3,604,126 | -0.50(-2.21%) |
Mar 07, 2022 | 22.22 | 22.60 | 22.22 | 22.40 | 2,372,121 | -0.09(-0.38%) |
Mar 04, 2022 | 21.99 | 22.59 | 21.91 | 22.48 | 1,705,144 | +0.40(+1.82%) |
Mar 03, 2022 | 21.96 | 22.15 | 21.94 | 22.08 | 1,925,285 | +0.18(+0.82%) |
Mar 02, 2022 | 21.51 | 21.98 | 21.51 | 21.90 | 2,014,540 | +0.45(+2.11%) |
Mar 01, 2022 | 21.49 | 21.72 | 21.40 | 21.45 | 1,712,398 | -0.09(-0.40%) |
Feb 28, 2022 | 21.49 | 21.67 | 21.42 | 21.54 | 2,372,395 | -0.20(-0.90%) |
Feb 25, 2022 | 21.40 | 21.80 | 21.57 | 21.73 | 1,845,849 | +0.43(+2.00%) |
Feb 24, 2022 | 20.78 | 21.32 | 20.68 | 21.31 | 3,385,172 | +0.16(+0.77%) |
Feb 23, 2022 | 21.49 | 21.66 | 21.14 | 21.14 | 2,810,062 | -0.25(-1.16%) |
Feb 22, 2022 | 21.48 | 21.61 | 21.18 | 21.39 | 3,310,876 | -0.09(-0.40%) |
Feb 18, 2022 | 21.48 | 0 | +0.03(+0.16%) | |||
Feb 17, 2022 | 21.26 | 21.49 | 21.26 | 21.44 | 2,607,530 | +0.04(+0.20%) |
Feb 16, 2022 | 21.38 | 21.52 | 21.31 | 21.40 | 1,741,842 | +0.02(+0.08%) |
Feb 15, 2022 | 21.30 | 21.49 | 21.29 | 21.38 | 1,911,112 | +0.14(+0.68%) |
Feb 14, 2022 | 21.20 | 21.32 | 21.05 | 21.24 | 3,618,540 | +0.10(+0.48%) |
Feb 11, 2022 | 21.08 | 21.29 | 21.03 | 21.14 | 1,672,067 | +0.07(+0.32%) |
Feb 10, 2022 | 20.77 | 21.38 | 20.77 | 21.07 | 2,559,373 | +0.15(+0.73%) |
Feb 09, 2022 | 20.67 | 20.95 | 20.64 | 20.91 | 2,888,583 | +0.32(+1.53%) |
Feb 08, 2022 | 20.59 | 20.66 | 20.54 | 20.60 | 1,810,138 | -0.03(-0.17%) |
Feb 07, 2022 | 20.71 | 20.71 | 20.50 | 20.63 | 1,812,764 | +0.02(+0.08%) |
Feb 04, 2022 | 20.50 | 20.70 | 20.43 | 20.62 | 1,656,399 | +0.03(+0.17%) |
Feb 03, 2022 | 20.35 | 20.69 | 20.58 | 3,202,631 | +0.20(+0.96%) | |
Feb 02, 2022 | 20.16 | 20.47 | 20.16 | 20.39 | 1,723,985 | +0.26(+1.27%) |