Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.03 | 21.07 | 20.71 | 20.72 | 6,823,697 | -0.33(-1.58%) |
Apr 28, 2022 | 21.15 | 21.16 | 20.99 | 21.05 | 4,997,315 | +0.01(+0.04%) |
Apr 27, 2022 | 21.13 | 21.21 | 21.01 | 21.04 | 7,659,095 | -0.07(-0.35%) |
Apr 26, 2022 | 21.17 | 21.25 | 21.08 | 21.12 | 5,237,790 | -0.10(-0.48%) |
Apr 25, 2022 | 21.16 | 21.31 | 21.14 | 21.22 | 6,480,871 | +0.03(+0.13%) |
Apr 22, 2022 | 21.34 | 21.37 | 21.14 | 21.19 | 6,249,993 | -0.13(-0.61%) |
Apr 21, 2022 | 21.47 | 21.51 | 21.29 | 21.32 | 3,676,615 | -0.08(-0.39%) |
Apr 20, 2022 | 21.52 | 21.55 | 21.39 | 21.40 | 4,394,564 | -0.15(-0.69%) |
Apr 19, 2022 | 21.39 | 21.55 | 21.37 | 21.55 | 3,894,751 | +0.17(+0.78%) |
Apr 18, 2022 | 21.30 | 21.42 | 21.30 | 21.39 | 2,984,226 | +0.06(+0.26%) |
Apr 14, 2022 | 21.26 | 21.35 | 21.25 | 21.33 | 4,520,840 | +0.14(+0.66%) |
Apr 13, 2022 | 21.29 | 21.35 | 21.17 | 21.19 | 7,771,781 | -0.14(-0.65%) |
Apr 12, 2022 | 21.74 | 21.76 | 21.22 | 21.33 | 18,015,440 | -0.35(-1.62%) |
Apr 11, 2022 | 21.65 | 21.78 | 21.65 | 21.68 | 4,183,089 | +0.02(+0.09%) |
Apr 08, 2022 | 21.76 | 21.78 | 21.63 | 21.66 | 5,602,421 | -0.03(-0.13%) |
Apr 07, 2022 | 21.78 | 21.80 | 21.62 | 21.69 | 5,915,528 | -0.06(-0.30%) |
Apr 06, 2022 | 21.69 | 21.78 | 21.67 | 21.76 | 6,608,500 | +0.05(+0.21%) |
Apr 05, 2022 | 21.85 | 21.90 | 21.69 | 21.71 | 11,052,419 | -0.16(-0.72%) |
Apr 04, 2022 | 21.77 | 21.89 | 21.77 | 21.87 | 9,783,716 | +0.06(+0.30%) |
Apr 01, 2022 | 21.83 | 21.84 | 21.76 | 21.80 | 8,709,308 | +0.06(+0.26%) |
Mar 31, 2022 | 21.76 | 21.84 | 21.75 | 21.75 | 7,966,492 | -0.04(-0.17%) |
Mar 30, 2022 | 21.83 | 21.83 | 21.73 | 21.78 | 10,829,290 | -0.04(-0.17%) |
Mar 29, 2022 | 21.70 | 21.83 | 21.64 | 21.82 | 7,646,172 | +0.14(+0.64%) |
Mar 28, 2022 | 21.53 | 21.69 | 21.42 | 21.68 | 8,540,292 | +0.02(+0.09%) |
Mar 25, 2022 | 21.51 | 21.66 | 21.48 | 21.66 | 7,559,338 | +0.25(+1.17%) |
Mar 24, 2022 | 21.39 | 21.64 | 21.37 | 21.41 | 10,690,657 | +0.08(+0.39%) |
Mar 23, 2022 | 21.34 | 21.41 | 21.32 | 21.33 | 6,793,689 | -0.01(-0.04%) |
Mar 22, 2022 | 21.38 | 21.40 | 21.31 | 21.34 | 6,692,939 | +0.04(+0.17%) |
Mar 21, 2022 | 21.41 | 21.41 | 21.23 | 21.30 | 7,622,728 | +0.00(+0.00%) |
Mar 18, 2022 | 21.32 | 21.35 | 21.25 | 21.30 | 26,714,704 | -0.08(-0.39%) |
Mar 17, 2022 | 21.29 | 21.42 | 21.26 | 21.39 | 9,166,058 | +0.05(+0.22%) |
Mar 16, 2022 | 21.48 | 21.52 | 21.15 | 21.34 | 11,610,550 | -0.10(-0.47%) |
Mar 15, 2022 | 21.61 | 21.64 | 21.30 | 21.44 | 13,627,656 | -0.13(-0.60%) |
Mar 14, 2022 | 21.44 | 21.59 | 21.39 | 21.57 | 13,910,043 | +0.20(+0.95%) |
Mar 11, 2022 | 21.52 | 21.57 | 21.34 | 21.37 | 13,003,797 | -0.12(-0.56%) |
Mar 10, 2022 | 21.65 | 21.39 | 21.49 | 14,075,591 | -0.10(-0.47%) | |
Mar 09, 2022 | 21.65 | 21.72 | 21.54 | 21.59 | 14,523,030 | +0.06(+0.30%) |
Mar 08, 2022 | 21.62 | 21.72 | 21.52 | 21.52 | 19,823,770 | -0.05(-0.21%) |
Mar 07, 2022 | 21.81 | 21.93 | 21.57 | 21.57 | 18,110,560 | -0.23(-1.06%) |
Mar 04, 2022 | 21.85 | 21.92 | 21.77 | 21.80 | 16,535,845 | -0.16(-0.71%) |
Mar 03, 2022 | 21.86 | 22.05 | 21.80 | 21.96 | 18,869,398 | +0.04(+0.17%) |
Mar 02, 2022 | 21.62 | 21.99 | 21.62 | 21.92 | 28,569,720 | +0.36(+1.66%) |
Mar 01, 2022 | 21.50 | 21.76 | 21.47 | 21.56 | 36,899,588 | -0.04(-0.17%) |
Feb 28, 2022 | 22.21 | 22.30 | 21.46 | 21.60 | 108,468,472 | +4.81(+28.66%) |
Feb 25, 2022 | 16.24 | 16.80 | 16.44 | 16.79 | 6,249,421 | +0.74(+4.64%) |
Feb 24, 2022 | 15.66 | 16.11 | 15.44 | 16.04 | 8,821,225 | -0.22(-1.36%) |
Feb 23, 2022 | 16.81 | 16.81 | 16.17 | 16.26 | 5,549,813 | -0.16(-0.95%) |
Feb 22, 2022 | 16.64 | 16.78 | 16.36 | 16.42 | 5,834,494 | -0.23(-1.38%) |
Feb 18, 2022 | 16.65 | 0 | +0.27(+1.63%) | |||
Feb 17, 2022 | 16.93 | 16.95 | 16.35 | 16.38 | 5,203,489 | -0.68(-3.99%) |
Feb 16, 2022 | 16.85 | 17.17 | 16.82 | 17.06 | 4,134,091 | +0.02(+0.11%) |
Feb 15, 2022 | 16.58 | 17.07 | 16.56 | 17.04 | 5,367,720 | +0.64(+3.93%) |
Feb 14, 2022 | 16.60 | 16.74 | 16.27 | 16.40 | 4,107,270 | -0.13(-0.78%) |
Feb 11, 2022 | 16.54 | 16.93 | 16.39 | 16.53 | 4,793,352 | -0.11(-0.66%) |
Feb 10, 2022 | 16.74 | 17.00 | 16.57 | 16.64 | 7,757,036 | -0.06(-0.33%) |
Feb 09, 2022 | 16.85 | 16.93 | 16.67 | 16.70 | 4,943,933 | -0.18(-1.09%) |
Feb 08, 2022 | 16.74 | 16.92 | 16.62 | 16.88 | 8,298,304 | +0.40(+2.46%) |
Feb 07, 2022 | 16.36 | 16.58 | 16.24 | 16.47 | 3,944,412 | +0.16(+0.96%) |
Feb 04, 2022 | 16.07 | 16.38 | 15.99 | 16.32 | 5,256,267 | +0.33(+2.07%) |
Feb 03, 2022 | 16.09 | 15.99 | 6,196,090 | -0.03(-0.17%) | ||
Feb 02, 2022 | 16.01 | 16.08 | 15.89 | 16.01 | 5,328,034 | -0.07(-0.46%) |