Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.55 | 22.73 | 22.27 | 22.27 | 6,341 | +0.04(+0.17%) |
Apr 28, 2022 | 22.15 | 22.25 | 21.96 | 22.23 | 9,610 | +0.31(+1.43%) |
Apr 27, 2022 | 21.96 | 22.07 | 21.78 | 21.92 | 17,633 | +0.27(+1.23%) |
Apr 26, 2022 | 22.02 | 22.02 | 21.65 | 21.65 | 14,940 | -0.34(-1.55%) |
Apr 25, 2022 | 21.83 | 21.99 | 21.76 | 21.99 | 22,827 | -0.15(-0.69%) |
Apr 22, 2022 | 22.37 | 22.45 | 22.09 | 22.15 | 18,100 | -0.07(-0.30%) |
Apr 21, 2022 | 22.67 | 22.67 | 22.17 | 22.21 | 8,788 | -0.40(-1.77%) |
Apr 20, 2022 | 22.74 | 22.78 | 22.59 | 22.61 | 9,497 | -0.11(-0.50%) |
Apr 19, 2022 | 22.51 | 22.72 | 22.49 | 22.72 | 26,050 | -0.08(-0.33%) |
Apr 18, 2022 | 22.82 | 22.92 | 22.67 | 22.80 | 30,597 | -0.07(-0.29%) |
Apr 14, 2022 | 23.02 | 23.09 | 22.83 | 22.87 | 68,902 | -0.20(-0.85%) |
Apr 13, 2022 | 22.94 | 23.11 | 22.94 | 23.06 | 12,184 | +0.27(+1.17%) |
Apr 12, 2022 | 23.04 | 23.06 | 22.76 | 22.79 | 11,303 | -0.10(-0.45%) |
Apr 11, 2022 | 23.05 | 23.08 | 22.90 | 22.90 | 7,328 | -0.33(-1.42%) |
Apr 08, 2022 | 23.29 | 23.43 | 23.23 | 23.23 | 25,793 | +0.02(+0.08%) |
Apr 07, 2022 | 23.30 | 23.35 | 23.11 | 23.21 | 14,122 | -0.15(-0.66%) |
Apr 06, 2022 | 23.42 | 23.53 | 23.31 | 23.36 | 25,116 | -0.21(-0.88%) |
Apr 05, 2022 | 23.87 | 23.93 | 23.56 | 23.57 | 21,245 | -0.39(-1.62%) |
Apr 04, 2022 | 23.91 | 24.08 | 23.80 | 23.96 | 43,064 | +0.36(+1.51%) |
Apr 01, 2022 | 23.79 | 23.79 | 23.48 | 23.60 | 8,457 | +0.38(+1.66%) |
Mar 31, 2022 | 23.47 | 23.47 | 23.17 | 23.22 | 17,085 | -0.35(-1.49%) |
Mar 30, 2022 | 23.60 | 23.81 | 23.57 | 23.57 | 24,263 | -0.14(-0.60%) |
Mar 29, 2022 | 23.70 | 23.78 | 23.65 | 23.71 | 19,069 | +0.28(+1.22%) |
Mar 28, 2022 | 23.49 | 23.51 | 23.32 | 23.43 | 9,878 | +0.11(+0.49%) |
Mar 25, 2022 | 23.26 | 23.44 | 23.23 | 23.31 | 15,833 | -0.23(-0.97%) |
Mar 24, 2022 | 23.53 | 23.61 | 23.41 | 23.54 | 43,783 | +0.12(+0.49%) |
Mar 23, 2022 | 23.49 | 23.65 | 23.37 | 23.43 | 12,595 | -0.13(-0.56%) |
Mar 22, 2022 | 23.55 | 23.66 | 23.51 | 23.56 | 15,919 | +0.35(+1.51%) |
Mar 21, 2022 | 23.22 | 23.32 | 23.10 | 23.21 | 10,622 | -0.36(-1.53%) |
Mar 18, 2022 | 22.99 | 23.67 | 22.99 | 23.57 | 11,122 | +0.36(+1.57%) |
Mar 17, 2022 | 23.00 | 23.25 | 22.67 | 23.21 | 19,890 | -0.12(-0.52%) |
Mar 16, 2022 | 22.67 | 23.34 | 22.67 | 23.33 | 4,598 | +1.58(+7.27%) |
Mar 15, 2022 | 21.47 | 21.80 | 21.34 | 21.75 | 24,176 | +0.00(+0.00%) |
Mar 14, 2022 | 22.09 | 22.15 | 21.65 | 21.75 | 14,057 | -0.51(-2.30%) |
Mar 11, 2022 | 22.86 | 22.86 | 22.17 | 22.26 | 17,620 | -0.44(-1.92%) |
Mar 10, 2022 | 22.80 | 22.50 | 22.70 | 38,511 | -0.35(-1.52%) | |
Mar 09, 2022 | 22.99 | 23.12 | 22.70 | 23.05 | 19,571 | +0.45(+1.98%) |
Mar 08, 2022 | 22.64 | 22.70 | 22.46 | 22.60 | 7,444 | +0.03(+0.15%) |
Mar 07, 2022 | 23.02 | 23.02 | 22.52 | 22.57 | 262,178 | -0.73(-3.12%) |
Mar 04, 2022 | 23.35 | 23.53 | 23.14 | 23.29 | 20,679 | -0.37(-1.57%) |
Mar 03, 2022 | 23.91 | 24.02 | 23.62 | 23.66 | 15,867 | -0.39(-1.62%) |
Mar 02, 2022 | 23.97 | 24.54 | 23.80 | 24.05 | 8,591 | +0.12(+0.51%) |
Mar 01, 2022 | 24.01 | 24.24 | 23.89 | 23.93 | 11,607 | -0.33(-1.35%) |
Feb 28, 2022 | 23.98 | 24.26 | 23.98 | 24.26 | 5,967 | -0.01(-0.05%) |
Feb 25, 2022 | 24.07 | 24.27 | 24.02 | 24.27 | 16,083 | +0.34(+1.43%) |
Feb 24, 2022 | 23.23 | 23.96 | 23.23 | 23.93 | 24,140 | -0.33(-1.37%) |
Feb 23, 2022 | 24.64 | 24.64 | 24.23 | 24.26 | 14,350 | -0.29(-1.16%) |
Feb 22, 2022 | 24.63 | 24.73 | 24.51 | 24.55 | 18,065 | -0.38(-1.54%) |
Feb 18, 2022 | 24.93 | 0 | -0.28(-1.10%) | |||
Feb 17, 2022 | 25.35 | 25.42 | 25.21 | 25.21 | 7,847 | -0.28(-1.10%) |
Feb 16, 2022 | 25.40 | 25.59 | 25.39 | 25.49 | 3,509 | +0.15(+0.58%) |
Feb 15, 2022 | 25.23 | 25.36 | 25.18 | 25.34 | 7,116 | +0.46(+1.86%) |
Feb 14, 2022 | 24.95 | 24.98 | 24.83 | 24.88 | 10,364 | -0.15(-0.62%) |
Feb 11, 2022 | 25.37 | 25.37 | 25.00 | 25.03 | 3,652 | -0.34(-1.33%) |
Feb 10, 2022 | 25.46 | 25.54 | 25.34 | 25.37 | 9,109 | -0.08(-0.30%) |
Feb 09, 2022 | 25.26 | 25.47 | 25.26 | 25.45 | 10,625 | +0.34(+1.34%) |
Feb 08, 2022 | 24.78 | 25.11 | 24.78 | 25.11 | 10,282 | +0.23(+0.94%) |
Feb 07, 2022 | 24.88 | 24.99 | 24.86 | 24.88 | 10,619 | -0.08(-0.33%) |
Feb 04, 2022 | 24.75 | 25.03 | 24.75 | 24.96 | 11,756 | +0.12(+0.46%) |
Feb 03, 2022 | 24.82 | 24.99 | 24.84 | 16,855 | -0.34(-1.35%) | |
Feb 02, 2022 | 25.27 | 25.27 | 25.05 | 25.18 | 12,986 | -0.01(-0.04%) |