Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.16 | 22.11 | 21.08 | 21.15 | 4,687,479 | +0.11(+0.52%) |
Apr 28, 2022 | 20.74 | 21.11 | 20.55 | 21.04 | 3,313,732 | +0.42(+2.04%) |
Apr 27, 2022 | 20.66 | 20.84 | 20.34 | 20.62 | 2,348,973 | -0.05(-0.27%) |
Apr 26, 2022 | 21.12 | 21.34 | 20.67 | 20.68 | 2,501,775 | -0.58(-2.75%) |
Apr 25, 2022 | 20.70 | 21.29 | 20.39 | 21.26 | 2,587,593 | +0.50(+2.42%) |
Apr 22, 2022 | 21.20 | 21.21 | 20.71 | 20.76 | 2,026,289 | -0.58(-2.74%) |
Apr 21, 2022 | 21.28 | 21.48 | 21.23 | 21.34 | 1,924,220 | +0.14(+0.65%) |
Apr 20, 2022 | 21.02 | 21.39 | 21.01 | 21.21 | 2,054,275 | +0.31(+1.49%) |
Apr 19, 2022 | 20.64 | 20.99 | 20.56 | 20.90 | 2,081,763 | +0.34(+1.64%) |
Apr 18, 2022 | 20.34 | 20.70 | 20.34 | 20.56 | 2,407,049 | +0.08(+0.40%) |
Apr 14, 2022 | 20.58 | 20.77 | 20.41 | 20.48 | 2,071,205 | -0.05(-0.22%) |
Apr 13, 2022 | 20.16 | 20.56 | 20.10 | 20.52 | 2,379,314 | +0.19(+0.94%) |
Apr 12, 2022 | 20.30 | 20.69 | 20.17 | 20.33 | 2,455,765 | +0.06(+0.32%) |
Apr 11, 2022 | 20.18 | 20.68 | 20.07 | 20.27 | 3,014,525 | +0.07(+0.36%) |
Apr 08, 2022 | 20.24 | 20.35 | 19.82 | 20.19 | 2,541,676 | +0.26(+1.33%) |
Apr 07, 2022 | 20.00 | 20.08 | 19.37 | 19.93 | 4,630,477 | -0.06(-0.32%) |
Apr 06, 2022 | 19.50 | 20.09 | 19.44 | 19.99 | 5,246,270 | +0.36(+1.81%) |
Apr 05, 2022 | 19.77 | 20.13 | 19.50 | 19.64 | 4,349,896 | -0.24(-1.20%) |
Apr 04, 2022 | 19.47 | 19.95 | 19.21 | 19.87 | 2,820,972 | +0.32(+1.64%) |
Apr 01, 2022 | 19.65 | 19.76 | 19.08 | 19.55 | 3,982,354 | -0.01(-0.05%) |
Mar 31, 2022 | 20.12 | 20.24 | 19.54 | 19.56 | 4,850,440 | -0.75(-3.69%) |
Mar 30, 2022 | 20.70 | 20.72 | 20.10 | 20.31 | 2,802,999 | -0.53(-2.54%) |
Mar 29, 2022 | 20.57 | 20.96 | 20.56 | 20.84 | 2,273,553 | +0.56(+2.75%) |
Mar 28, 2022 | 20.28 | 20.39 | 20.06 | 20.28 | 2,022,084 | -0.10(-0.49%) |
Mar 25, 2022 | 19.97 | 20.76 | 19.96 | 20.39 | 2,487,320 | +0.39(+1.97%) |
Mar 24, 2022 | 20.06 | 20.20 | 19.83 | 19.99 | 2,438,461 | -0.10(-0.50%) |
Mar 23, 2022 | 20.20 | 20.28 | 20.07 | 20.09 | 2,093,805 | -0.22(-1.08%) |
Mar 22, 2022 | 20.48 | 20.60 | 20.17 | 20.31 | 2,220,229 | +0.00(+0.00%) |
Mar 21, 2022 | 20.50 | 20.81 | 20.15 | 20.31 | 1,975,567 | -0.15(-0.71%) |
Mar 18, 2022 | 20.49 | 20.58 | 20.03 | 20.46 | 6,368,189 | -0.28(-1.37%) |
Mar 17, 2022 | 20.31 | 20.75 | 20.03 | 20.74 | 1,984,864 | +0.21(+1.02%) |
Mar 16, 2022 | 20.26 | 20.58 | 20.07 | 20.53 | 3,074,047 | +0.48(+2.42%) |
Mar 15, 2022 | 19.62 | 20.07 | 19.59 | 20.05 | 2,870,727 | +0.51(+2.62%) |
Mar 14, 2022 | 19.87 | 19.98 | 19.31 | 19.54 | 3,067,143 | -0.18(-0.93%) |
Mar 11, 2022 | 20.22 | 20.29 | 19.70 | 19.72 | 2,111,717 | -0.35(-1.73%) |
Mar 10, 2022 | 20.26 | 20.31 | 19.78 | 20.07 | 3,324,606 | -0.56(-2.70%) |
Mar 09, 2022 | 20.67 | 21.06 | 20.61 | 20.62 | 2,733,572 | +0.41(+2.03%) |
Mar 08, 2022 | 20.22 | 20.94 | 20.00 | 20.21 | 3,447,943 | +0.06(+0.32%) |
Mar 07, 2022 | 20.92 | 21.01 | 20.14 | 20.15 | 3,813,093 | -1.01(-4.75%) |
Mar 04, 2022 | 21.45 | 21.64 | 20.95 | 21.15 | 3,827,201 | -0.61(-2.81%) |
Mar 03, 2022 | 21.75 | 21.92 | 21.50 | 21.76 | 2,746,515 | +0.13(+0.59%) |
Mar 02, 2022 | 20.94 | 21.76 | 20.90 | 21.64 | 3,703,239 | +0.74(+3.54%) |
Mar 01, 2022 | 21.56 | 21.75 | 20.72 | 20.90 | 3,463,662 | -0.80(-3.71%) |
Feb 28, 2022 | 21.72 | 21.94 | 21.49 | 21.70 | 4,514,255 | -0.30(-1.37%) |
Feb 25, 2022 | 21.65 | 22.22 | 21.66 | 22.00 | 3,896,769 | +0.39(+1.82%) |
Feb 24, 2022 | 21.60 | 21.91 | 21.22 | 21.61 | 4,800,103 | -0.49(-2.21%) |
Feb 23, 2022 | 22.79 | 22.80 | 22.03 | 22.10 | 5,078,168 | -0.62(-2.75%) |
Feb 22, 2022 | 23.32 | 23.39 | 22.49 | 22.72 | 5,232,959 | -0.68(-2.90%) |
Feb 18, 2022 | 23.40 | 0 | -0.05(-0.23%) | |||
Feb 17, 2022 | 23.31 | 23.84 | 23.15 | 23.46 | 3,966,415 | -0.08(-0.35%) |
Feb 16, 2022 | 23.50 | 23.94 | 23.26 | 23.54 | 4,143,504 | -0.04(-0.15%) |
Feb 15, 2022 | 22.71 | 23.61 | 22.70 | 23.57 | 5,820,424 | +1.02(+4.53%) |
Feb 14, 2022 | 22.19 | 22.70 | 21.95 | 22.55 | 5,731,580 | +0.48(+2.17%) |
Feb 11, 2022 | 20.51 | 22.73 | 20.36 | 22.07 | 9,072,055 | +2.20(+11.07%) |
Feb 10, 2022 | 20.50 | 20.67 | 19.74 | 19.87 | 6,833,163 | -0.74(-3.60%) |
Feb 09, 2022 | 20.31 | 20.76 | 20.31 | 20.61 | 3,652,181 | +0.38(+1.88%) |
Feb 08, 2022 | 19.96 | 20.27 | 19.80 | 20.23 | 2,746,469 | +0.36(+1.82%) |
Feb 07, 2022 | 19.34 | 20.09 | 19.16 | 19.87 | 5,591,204 | +0.57(+2.95%) |
Feb 04, 2022 | 20.93 | 20.93 | 19.16 | 19.30 | 12,711,725 | -1.80(-8.53%) |
Feb 03, 2022 | 21.27 | 21.10 | 4,462,684 | -0.16(-0.77%) | ||
Feb 02, 2022 | 21.20 | 21.39 | 21.15 | 21.27 | 3,322,708 | +0.04(+0.17%) |