Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.99 | 21.93 | 20.91 | 20.98 | 4,726,508 | +0.11(+0.52%) |
Apr 28, 2022 | 20.57 | 20.94 | 20.38 | 20.87 | 3,341,322 | +0.42(+2.04%) |
Apr 27, 2022 | 20.49 | 20.67 | 20.17 | 20.45 | 2,368,531 | -0.05(-0.27%) |
Apr 26, 2022 | 20.94 | 21.17 | 20.50 | 20.51 | 2,522,605 | -0.58(-2.75%) |
Apr 25, 2022 | 20.53 | 21.11 | 20.22 | 21.09 | 2,609,138 | +0.50(+2.42%) |
Apr 22, 2022 | 21.02 | 21.03 | 20.54 | 20.59 | 2,043,160 | -0.58(-2.74%) |
Apr 21, 2022 | 21.10 | 21.30 | 21.06 | 21.17 | 1,940,241 | +0.14(+0.65%) |
Apr 20, 2022 | 20.84 | 21.21 | 20.83 | 21.03 | 2,071,380 | +0.31(+1.49%) |
Apr 19, 2022 | 20.47 | 20.82 | 20.39 | 20.72 | 2,099,096 | +0.34(+1.64%) |
Apr 18, 2022 | 20.17 | 20.52 | 20.17 | 20.39 | 2,427,090 | +0.08(+0.40%) |
Apr 14, 2022 | 20.41 | 20.60 | 20.24 | 20.31 | 2,088,450 | -0.05(-0.22%) |
Apr 13, 2022 | 19.99 | 20.39 | 19.94 | 20.35 | 2,399,124 | +0.19(+0.94%) |
Apr 12, 2022 | 20.14 | 20.52 | 20.00 | 20.16 | 2,476,212 | +0.06(+0.32%) |
Apr 11, 2022 | 20.01 | 20.51 | 19.91 | 20.10 | 3,039,624 | +0.07(+0.36%) |
Apr 08, 2022 | 20.07 | 20.19 | 19.66 | 20.03 | 2,562,838 | +0.26(+1.33%) |
Apr 07, 2022 | 19.84 | 19.92 | 19.21 | 19.76 | 4,669,031 | -0.06(-0.32%) |
Apr 06, 2022 | 19.34 | 19.93 | 19.28 | 19.83 | 5,289,951 | +0.35(+1.81%) |
Apr 05, 2022 | 19.61 | 19.96 | 19.34 | 19.47 | 4,386,114 | -0.24(-1.20%) |
Apr 04, 2022 | 19.31 | 19.78 | 19.05 | 19.71 | 2,844,460 | +0.32(+1.64%) |
Apr 01, 2022 | 19.48 | 19.60 | 18.92 | 19.39 | 4,015,511 | -0.01(-0.05%) |
Mar 31, 2022 | 19.95 | 20.07 | 19.37 | 19.40 | 4,890,825 | -0.74(-3.69%) |
Mar 30, 2022 | 20.52 | 20.55 | 19.94 | 20.14 | 2,826,337 | -0.53(-2.54%) |
Mar 29, 2022 | 20.40 | 20.79 | 20.39 | 20.67 | 2,292,482 | +0.55(+2.75%) |
Mar 28, 2022 | 20.11 | 20.23 | 19.89 | 20.12 | 2,038,920 | -0.10(-0.49%) |
Mar 25, 2022 | 19.81 | 20.59 | 19.79 | 20.22 | 2,508,030 | +0.39(+1.97%) |
Mar 24, 2022 | 19.89 | 20.04 | 19.66 | 19.83 | 2,458,764 | -0.10(-0.50%) |
Mar 23, 2022 | 20.04 | 20.12 | 19.90 | 19.93 | 2,111,238 | -0.22(-1.08%) |
Mar 22, 2022 | 20.31 | 20.43 | 20.00 | 20.14 | 2,238,715 | +0.00(+0.00%) |
Mar 21, 2022 | 20.33 | 20.64 | 19.98 | 20.14 | 1,992,016 | -0.14(-0.71%) |
Mar 18, 2022 | 20.32 | 20.41 | 19.86 | 20.29 | 6,421,211 | -0.28(-1.37%) |
Mar 17, 2022 | 20.14 | 20.58 | 19.87 | 20.57 | 2,001,390 | +0.21(+1.02%) |
Mar 16, 2022 | 20.09 | 20.41 | 19.90 | 20.36 | 3,099,642 | +0.48(+2.42%) |
Mar 15, 2022 | 19.46 | 19.90 | 19.43 | 19.88 | 2,894,628 | +0.51(+2.62%) |
Mar 14, 2022 | 19.71 | 19.82 | 19.15 | 19.37 | 3,092,681 | -0.18(-0.93%) |
Mar 11, 2022 | 20.05 | 20.13 | 19.53 | 19.56 | 2,129,300 | -0.34(-1.73%) |
Mar 10, 2022 | 20.09 | 20.14 | 19.62 | 19.90 | 3,352,287 | -0.55(-2.70%) |
Mar 09, 2022 | 20.50 | 20.89 | 20.44 | 20.45 | 2,756,331 | +0.41(+2.03%) |
Mar 08, 2022 | 20.05 | 20.77 | 19.84 | 20.04 | 3,476,650 | +0.06(+0.32%) |
Mar 07, 2022 | 20.74 | 20.83 | 19.97 | 19.98 | 3,844,841 | -1.00(-4.75%) |
Mar 04, 2022 | 21.28 | 21.46 | 20.78 | 20.98 | 3,859,067 | -0.61(-2.81%) |
Mar 03, 2022 | 21.57 | 21.74 | 21.32 | 21.59 | 2,769,383 | +0.13(+0.59%) |
Mar 02, 2022 | 20.77 | 21.59 | 20.72 | 21.46 | 3,734,073 | +0.73(+3.54%) |
Mar 01, 2022 | 21.39 | 21.57 | 20.55 | 20.72 | 3,492,501 | -0.80(-3.71%) |
Feb 28, 2022 | 21.54 | 21.76 | 21.31 | 21.52 | 4,551,842 | -0.30(-1.37%) |
Feb 25, 2022 | 21.47 | 22.03 | 21.48 | 21.82 | 3,929,214 | +0.39(+1.82%) |
Feb 24, 2022 | 21.42 | 21.73 | 21.05 | 21.43 | 4,840,069 | -0.48(-2.21%) |
Feb 23, 2022 | 22.60 | 22.62 | 21.85 | 21.92 | 5,120,450 | -0.62(-2.75%) |
Feb 22, 2022 | 23.13 | 23.20 | 22.30 | 22.54 | 5,276,529 | -0.67(-2.90%) |
Feb 18, 2022 | 23.21 | 0 | -0.05(-0.23%) | |||
Feb 17, 2022 | 23.12 | 23.64 | 22.96 | 23.26 | 3,999,440 | -0.08(-0.35%) |
Feb 16, 2022 | 23.31 | 23.74 | 23.06 | 23.34 | 4,178,004 | -0.04(-0.15%) |
Feb 15, 2022 | 22.53 | 23.41 | 22.51 | 23.38 | 5,868,886 | +1.01(+4.53%) |
Feb 14, 2022 | 22.01 | 22.51 | 21.77 | 22.36 | 5,779,302 | +0.48(+2.17%) |
Feb 11, 2022 | 20.35 | 22.54 | 20.19 | 21.89 | 9,147,590 | +2.18(+11.07%) |
Feb 10, 2022 | 20.33 | 20.50 | 19.57 | 19.71 | 6,890,058 | -0.74(-3.60%) |
Feb 09, 2022 | 20.14 | 20.59 | 20.14 | 20.44 | 3,682,589 | +0.38(+1.88%) |
Feb 08, 2022 | 19.80 | 20.10 | 19.64 | 20.07 | 2,769,336 | +0.36(+1.82%) |
Feb 07, 2022 | 19.18 | 19.92 | 19.00 | 19.71 | 5,637,757 | +0.57(+2.95%) |
Feb 04, 2022 | 20.76 | 20.76 | 19.00 | 19.14 | 12,817,565 | -1.79(-8.53%) |
Feb 03, 2022 | 21.09 | 20.93 | 4,499,841 | -0.16(-0.77%) | ||
Feb 02, 2022 | 21.03 | 21.22 | 20.97 | 21.09 | 3,350,373 | +0.04(+0.17%) |