Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.78 | 22.80 | 22.58 | 22.69 | 1,658,593 | -0.06(-0.26%) |
Apr 28, 2022 | 22.53 | 22.88 | 22.25 | 22.75 | 862,231 | +0.35(+1.56%) |
Apr 27, 2022 | 22.29 | 22.62 | 22.12 | 22.40 | 1,167,658 | +0.11(+0.49%) |
Apr 26, 2022 | 23.02 | 23.21 | 22.26 | 22.29 | 1,498,034 | -0.93(-4.01%) |
Apr 25, 2022 | 23.09 | 23.26 | 22.69 | 23.22 | 1,349,434 | +0.08(+0.35%) |
Apr 22, 2022 | 23.57 | 23.77 | 23.08 | 23.14 | 2,111,618 | -0.50(-2.12%) |
Apr 21, 2022 | 23.89 | 24.27 | 23.61 | 23.64 | 1,134,779 | -0.25(-1.05%) |
Apr 20, 2022 | 23.84 | 24.27 | 23.82 | 23.89 | 2,015,611 | +0.15(+0.63%) |
Apr 19, 2022 | 23.31 | 23.86 | 23.24 | 23.74 | 1,340,131 | +0.43(+1.84%) |
Apr 18, 2022 | 22.85 | 23.35 | 22.76 | 23.31 | 1,301,078 | +0.41(+1.79%) |
Apr 14, 2022 | 23.07 | 23.18 | 22.90 | 22.90 | 900,431 | -0.13(-0.56%) |
Apr 13, 2022 | 22.50 | 23.07 | 22.45 | 23.03 | 1,047,396 | +0.56(+2.49%) |
Apr 12, 2022 | 22.33 | 22.65 | 22.29 | 22.47 | 1,242,537 | +0.23(+1.03%) |
Apr 11, 2022 | 22.70 | 22.81 | 22.21 | 22.24 | 1,330,262 | -0.43(-1.90%) |
Apr 08, 2022 | 22.78 | 22.89 | 22.55 | 22.67 | 800,998 | +0.03(+0.13%) |
Apr 07, 2022 | 22.59 | 22.73 | 22.42 | 22.64 | 1,056,043 | +0.04(+0.18%) |
Apr 06, 2022 | 22.57 | 22.75 | 22.41 | 22.60 | 935,279 | -0.02(-0.09%) |
Apr 05, 2022 | 22.55 | 23.14 | 22.55 | 22.62 | 1,397,693 | +0.02(+0.09%) |
Apr 04, 2022 | 23.25 | 23.51 | 22.41 | 22.60 | 1,649,541 | -0.54(-2.33%) |
Apr 01, 2022 | 21.98 | 23.27 | 21.98 | 23.14 | 2,875,588 | +1.20(+5.47%) |
Mar 31, 2022 | 21.79 | 21.98 | 21.67 | 21.94 | 1,614,966 | +0.31(+1.43%) |
Mar 30, 2022 | 21.62 | 21.83 | 21.48 | 21.63 | 991,592 | +0.15(+0.70%) |
Mar 29, 2022 | 21.53 | 21.66 | 21.39 | 21.48 | 1,071,944 | +0.07(+0.33%) |
Mar 28, 2022 | 21.37 | 21.69 | 21.30 | 21.41 | 1,402,043 | +0.06(+0.28%) |
Mar 25, 2022 | 20.99 | 21.40 | 20.93 | 21.35 | 1,268,153 | +0.38(+1.81%) |
Mar 24, 2022 | 20.82 | 21.03 | 20.75 | 20.97 | 1,069,803 | +0.22(+1.06%) |
Mar 23, 2022 | 20.61 | 20.96 | 20.61 | 20.75 | 845,792 | +0.13(+0.63%) |
Mar 22, 2022 | 20.60 | 20.71 | 20.42 | 20.62 | 1,529,483 | +0.05(+0.24%) |
Mar 21, 2022 | 20.87 | 21.08 | 20.48 | 20.57 | 1,049,255 | -0.26(-1.25%) |
Mar 18, 2022 | 20.99 | 20.99 | 20.60 | 20.83 | 1,712,819 | -0.08(-0.38%) |
Mar 17, 2022 | 20.73 | 20.96 | 20.56 | 20.91 | 813,644 | +0.18(+0.87%) |
Mar 16, 2022 | 20.44 | 20.83 | 20.38 | 20.73 | 1,111,101 | +0.29(+1.42%) |
Mar 15, 2022 | 20.42 | 20.56 | 20.27 | 20.44 | 1,130,219 | +0.16(+0.79%) |
Mar 14, 2022 | 20.29 | 20.40 | 20.00 | 20.28 | 1,440,580 | +0.07(+0.35%) |
Mar 11, 2022 | 20.81 | 20.81 | 20.20 | 20.21 | 1,526,602 | -0.57(-2.74%) |
Mar 10, 2022 | 20.94 | 21.23 | 20.73 | 20.78 | 1,567,326 | -0.29(-1.38%) |
Mar 09, 2022 | 21.19 | 21.43 | 20.98 | 21.07 | 2,463,536 | +0.01(+0.05%) |
Mar 08, 2022 | 21.83 | 21.93 | 21.05 | 21.06 | 2,105,556 | -0.88(-4.01%) |
Mar 07, 2022 | 22.16 | 22.46 | 21.89 | 21.94 | 1,654,296 | -0.28(-1.26%) |
Mar 04, 2022 | 21.97 | 22.22 | 21.93 | 22.22 | 1,664,320 | -0.02(-0.09%) |
Mar 03, 2022 | 22.58 | 22.70 | 22.15 | 22.24 | 1,389,043 | +0.02(+0.09%) |
Mar 02, 2022 | 22.37 | 22.44 | 21.92 | 22.22 | 2,196,887 | +0.00(+0.00%) |
Mar 01, 2022 | 22.22 | 22.72 | 22.02 | 22.22 | 2,279,135 | +0.68(+3.16%) |
Feb 28, 2022 | 21.51 | 21.86 | 21.32 | 21.54 | 3,540,753 | -0.17(-0.78%) |
Feb 25, 2022 | 21.10 | 21.71 | 21.24 | 21.71 | 1,340,822 | +0.72(+3.43%) |
Feb 24, 2022 | 20.83 | 21.09 | 20.37 | 20.99 | 2,318,661 | -0.13(-0.62%) |
Feb 23, 2022 | 21.34 | 21.34 | 21.09 | 21.12 | 1,250,501 | -0.07(-0.33%) |
Feb 22, 2022 | 20.77 | 21.39 | 20.66 | 21.19 | 1,902,017 | +0.31(+1.48%) |
Feb 18, 2022 | 20.88 | 0 | -0.18(-0.85%) | |||
Feb 17, 2022 | 20.73 | 21.12 | 20.62 | 21.06 | 1,545,415 | +0.20(+0.96%) |
Feb 16, 2022 | 20.89 | 21.02 | 20.66 | 20.86 | 939,798 | -0.11(-0.52%) |
Feb 15, 2022 | 21.04 | 21.65 | 20.82 | 20.97 | 2,310,586 | +0.05(+0.24%) |
Feb 14, 2022 | 21.04 | 21.13 | 20.44 | 20.92 | 3,620,651 | -0.07(-0.33%) |
Feb 11, 2022 | 20.66 | 21.07 | 20.62 | 20.99 | 1,994,762 | +0.37(+1.79%) |
Feb 10, 2022 | 20.77 | 21.02 | 20.53 | 20.62 | 1,278,948 | -0.43(-2.04%) |
Feb 09, 2022 | 20.92 | 21.05 | 20.83 | 21.05 | 1,645,778 | +0.15(+0.72%) |
Feb 08, 2022 | 20.90 | 21.09 | 20.82 | 20.90 | 2,146,588 | -0.04(-0.19%) |
Feb 07, 2022 | 20.50 | 21.00 | 20.32 | 20.94 | 1,774,549 | +0.52(+2.55%) |
Feb 04, 2022 | 20.42 | 20.61 | 20.16 | 20.42 | 1,865,843 | -0.10(-0.49%) |
Feb 03, 2022 | 20.42 | 20.52 | 2,283,670 | +0.12(+0.59%) | ||
Feb 02, 2022 | 20.60 | 20.64 | 20.34 | 20.40 | 2,628,322 | -0.04(-0.20%) |