Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.13 | 19.19 | 19.06 | 19.09 | 23,072,402 | -0.03(-0.14%) |
Apr 28, 2022 | 19.07 | 19.11 | 18.98 | 19.11 | 12,497,426 | -0.07(-0.37%) |
Apr 27, 2022 | 19.15 | 19.18 | 19.10 | 19.18 | 15,178,454 | -0.05(-0.28%) |
Apr 26, 2022 | 19.38 | 19.38 | 19.19 | 19.24 | 15,297,470 | -0.16(-0.83%) |
Apr 25, 2022 | 19.43 | 19.43 | 19.32 | 19.40 | 417,942 | -0.10(-0.50%) |
Apr 22, 2022 | 19.63 | 19.63 | 19.46 | 19.50 | 1,106,679 | -0.26(-1.31%) |
Apr 21, 2022 | 19.74 | 19.77 | 19.69 | 19.76 | 288,718 | -0.04(-0.22%) |
Apr 20, 2022 | 19.75 | 19.82 | 19.71 | 19.80 | 251,105 | +0.13(+0.68%) |
Apr 19, 2022 | 19.72 | 19.72 | 19.64 | 19.67 | 279,940 | -0.13(-0.67%) |
Apr 18, 2022 | 19.80 | 19.84 | 19.75 | 19.80 | 207,689 | +0.04(+0.18%) |
Apr 14, 2022 | 19.84 | 19.84 | 19.73 | 19.76 | 189,001 | -0.16(-0.80%) |
Apr 13, 2022 | 19.88 | 19.96 | 19.88 | 19.92 | 212,704 | +0.04(+0.18%) |
Apr 12, 2022 | 19.95 | 19.95 | 19.86 | 19.89 | 174,918 | +0.17(+0.86%) |
Apr 11, 2022 | 19.77 | 19.77 | 19.72 | 19.72 | 179,048 | -0.09(-0.45%) |
Apr 08, 2022 | 19.77 | 19.84 | 19.76 | 19.81 | 650,888 | -0.01(-0.04%) |
Apr 07, 2022 | 19.93 | 19.94 | 19.80 | 19.82 | 951,629 | -0.17(-0.85%) |
Apr 06, 2022 | 20.00 | 20.04 | 19.91 | 19.99 | 251,095 | +0.00(+0.00%) |
Apr 05, 2022 | 20.20 | 20.23 | 19.99 | 19.99 | 388,222 | -0.28(-1.36%) |
Apr 04, 2022 | 20.25 | 20.30 | 20.21 | 20.26 | 264,213 | +0.06(+0.31%) |
Apr 01, 2022 | 20.19 | 20.24 | 20.14 | 20.20 | 178,326 | +0.01(+0.03%) |
Mar 31, 2022 | 20.19 | 20.28 | 20.19 | 20.20 | 1,149,875 | -0.07(-0.33%) |
Mar 30, 2022 | 20.18 | 20.27 | 20.18 | 20.26 | 232,244 | +0.07(+0.33%) |
Mar 29, 2022 | 20.12 | 20.25 | 20.12 | 20.20 | 267,163 | +0.29(+1.47%) |
Mar 28, 2022 | 19.81 | 19.96 | 19.81 | 19.90 | 287,263 | +0.03(+0.13%) |
Mar 25, 2022 | 19.95 | 19.95 | 19.84 | 19.88 | 806,681 | -0.05(-0.27%) |
Mar 24, 2022 | 19.86 | 19.96 | 19.86 | 19.93 | 115,486 | -0.04(-0.18%) |
Mar 23, 2022 | 19.99 | 20.02 | 19.91 | 19.96 | 292,203 | -0.10(-0.49%) |
Mar 22, 2022 | 20.03 | 20.06 | 19.89 | 20.06 | 166,288 | +0.02(+0.09%) |
Mar 21, 2022 | 20.58 | 20.61 | 20.00 | 20.04 | 612,568 | -0.30(-1.48%) |
Mar 18, 2022 | 19.98 | 20.38 | 19.98 | 20.35 | 340,528 | +0.28(+1.42%) |
Mar 17, 2022 | 19.94 | 20.12 | 19.94 | 20.06 | 179,445 | +0.05(+0.27%) |
Mar 16, 2022 | 19.82 | 20.03 | 19.80 | 20.01 | 280,726 | +0.30(+1.53%) |
Mar 15, 2022 | 19.74 | 19.75 | 19.64 | 19.71 | 1,178,035 | +0.03(+0.14%) |
Mar 14, 2022 | 19.79 | 19.81 | 19.65 | 19.68 | 234,340 | -0.17(-0.85%) |
Mar 11, 2022 | 19.93 | 19.93 | 19.82 | 19.85 | 341,856 | -0.10(-0.49%) |
Mar 10, 2022 | 19.96 | 19.90 | 19.95 | 232,618 | -0.12(-0.62%) | |
Mar 09, 2022 | 19.99 | 20.11 | 19.99 | 20.07 | 649,385 | +0.27(+1.35%) |
Mar 08, 2022 | 19.72 | 19.90 | 19.65 | 19.80 | 1,341,812 | +0.21(+1.09%) |
Mar 07, 2022 | 19.81 | 19.83 | 19.59 | 19.59 | 1,322,977 | -0.42(-2.09%) |
Mar 04, 2022 | 19.99 | 20.03 | 19.95 | 20.01 | 255,205 | -0.06(-0.31%) |
Mar 03, 2022 | 20.15 | 20.15 | 20.05 | 20.07 | 415,447 | +0.04(+0.22%) |
Mar 02, 2022 | 20.00 | 20.14 | 19.92 | 20.03 | 716,888 | -0.36(-1.74%) |
Mar 01, 2022 | 20.36 | 20.43 | 20.32 | 20.38 | 403,296 | -0.23(-1.11%) |
Feb 28, 2022 | 20.69 | 20.72 | 20.32 | 20.61 | 1,909,988 | -0.72(-3.36%) |
Feb 25, 2022 | 21.23 | 21.33 | 21.22 | 21.33 | 604,392 | +0.51(+2.47%) |
Feb 24, 2022 | 20.84 | 20.84 | 20.66 | 20.81 | 870,350 | -0.65(-3.01%) |
Feb 23, 2022 | 21.58 | 21.58 | 21.44 | 21.46 | 258,224 | -0.11(-0.49%) |
Feb 22, 2022 | 21.52 | 21.57 | 21.50 | 21.57 | 213,411 | -0.11(-0.49%) |
Feb 18, 2022 | 21.67 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 21.69 | 21.71 | 21.65 | 21.69 | 768,603 | -0.03(-0.12%) |
Feb 16, 2022 | 21.66 | 21.75 | 21.66 | 21.72 | 673,526 | +0.08(+0.37%) |
Feb 15, 2022 | 21.58 | 21.66 | 21.56 | 21.64 | 294,429 | +0.17(+0.78%) |
Feb 14, 2022 | 21.49 | 21.50 | 21.42 | 21.47 | 582,008 | -0.03(-0.12%) |
Feb 11, 2022 | 21.64 | 21.65 | 21.48 | 21.50 | 1,531,341 | -0.12(-0.53%) |
Feb 10, 2022 | 21.65 | 21.79 | 21.61 | 21.61 | 390,689 | -0.08(-0.37%) |
Feb 09, 2022 | 21.66 | 21.74 | 21.66 | 21.69 | 487,763 | +0.07(+0.33%) |
Feb 08, 2022 | 21.59 | 21.63 | 21.54 | 21.62 | 237,544 | +0.00(+0.00%) |
Feb 07, 2022 | 21.59 | 21.64 | 21.59 | 21.62 | 312,804 | +0.03(+0.12%) |
Feb 04, 2022 | 21.51 | 21.60 | 21.50 | 21.59 | 313,162 | -0.01(-0.04%) |
Feb 03, 2022 | 21.56 | 21.62 | 21.60 | 203,593 | -0.02(-0.08%) | |
Feb 02, 2022 | 21.59 | 21.66 | 21.55 | 21.62 | 265,674 | +0.07(+0.33%) |