Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.66 | 22.72 | 22.28 | 22.28 | 19,730 | -0.21(-0.92%) |
Apr 28, 2022 | 22.37 | 22.54 | 22.26 | 22.49 | 80,853 | +0.24(+1.09%) |
Apr 27, 2022 | 22.17 | 22.34 | 22.10 | 22.25 | 28,901 | +0.14(+0.65%) |
Apr 26, 2022 | 22.41 | 22.41 | 22.10 | 22.10 | 41,849 | -0.46(-2.06%) |
Apr 25, 2022 | 22.50 | 22.61 | 22.36 | 22.57 | 19,108 | -0.27(-1.17%) |
Apr 22, 2022 | 23.16 | 23.16 | 22.84 | 22.84 | 17,434 | -0.38(-1.66%) |
Apr 21, 2022 | 23.58 | 23.58 | 23.11 | 23.22 | 30,624 | -0.33(-1.40%) |
Apr 20, 2022 | 23.54 | 23.55 | 23.46 | 23.55 | 17,425 | +0.14(+0.61%) |
Apr 19, 2022 | 23.37 | 23.45 | 23.35 | 23.41 | 25,274 | +0.06(+0.25%) |
Apr 18, 2022 | 23.34 | 23.43 | 23.31 | 23.35 | 13,337 | -0.10(-0.44%) |
Apr 14, 2022 | 23.46 | 23.53 | 23.41 | 23.45 | 44,802 | -0.06(-0.27%) |
Apr 13, 2022 | 23.43 | 23.57 | 23.40 | 23.52 | 18,044 | +0.26(+1.11%) |
Apr 12, 2022 | 23.46 | 23.48 | 23.24 | 23.26 | 17,657 | -0.11(-0.46%) |
Apr 11, 2022 | 23.45 | 23.47 | 23.37 | 23.37 | 42,020 | -0.21(-0.87%) |
Apr 08, 2022 | 23.51 | 23.69 | 23.47 | 23.57 | 38,153 | +0.17(+0.73%) |
Apr 07, 2022 | 23.45 | 23.51 | 23.27 | 23.40 | 23,432 | -0.07(-0.30%) |
Apr 06, 2022 | 23.54 | 23.60 | 23.37 | 23.47 | 31,435 | -0.27(-1.13%) |
Apr 05, 2022 | 23.96 | 23.98 | 23.71 | 23.74 | 48,871 | -0.27(-1.12%) |
Apr 04, 2022 | 23.95 | 24.09 | 23.93 | 24.01 | 84,533 | +0.10(+0.41%) |
Apr 01, 2022 | 23.92 | 23.92 | 23.77 | 23.91 | 46,384 | +0.28(+1.17%) |
Mar 31, 2022 | 23.78 | 23.80 | 23.54 | 23.63 | 30,033 | -0.31(-1.31%) |
Mar 30, 2022 | 23.88 | 24.00 | 23.88 | 23.95 | 31,481 | +0.05(+0.22%) |
Mar 29, 2022 | 23.92 | 23.96 | 23.75 | 23.89 | 14,941 | +0.27(+1.14%) |
Mar 28, 2022 | 23.62 | 23.67 | 23.54 | 23.62 | 2,717 | -0.04(-0.15%) |
Mar 25, 2022 | 23.60 | 23.75 | 23.60 | 23.66 | 24,260 | +0.06(+0.27%) |
Mar 24, 2022 | 23.52 | 23.65 | 23.52 | 23.60 | 6,269 | +0.20(+0.84%) |
Mar 23, 2022 | 23.39 | 23.52 | 23.39 | 23.40 | 7,115 | -0.21(-0.91%) |
Mar 22, 2022 | 23.58 | 23.63 | 23.53 | 23.62 | 11,700 | +0.28(+1.19%) |
Mar 21, 2022 | 23.42 | 23.43 | 23.23 | 23.34 | 18,853 | -0.04(-0.15%) |
Mar 18, 2022 | 23.22 | 23.47 | 23.20 | 23.37 | 9,363 | +0.20(+0.85%) |
Mar 17, 2022 | 23.03 | 23.25 | 23.03 | 23.18 | 19,258 | +0.06(+0.27%) |
Mar 16, 2022 | 22.83 | 23.11 | 22.68 | 23.11 | 32,438 | +0.93(+4.19%) |
Mar 15, 2022 | 22.10 | 22.26 | 22.01 | 22.19 | 26,268 | +0.04(+0.19%) |
Mar 14, 2022 | 22.33 | 22.48 | 22.09 | 22.14 | 50,362 | -0.14(-0.64%) |
Mar 11, 2022 | 22.59 | 22.68 | 22.26 | 22.29 | 138,691 | -0.08(-0.36%) |
Mar 10, 2022 | 22.34 | 22.46 | 22.32 | 22.37 | 28,038 | -0.09(-0.40%) |
Mar 09, 2022 | 22.37 | 22.61 | 22.33 | 22.46 | 19,600 | +0.41(+1.86%) |
Mar 08, 2022 | 22.01 | 22.29 | 21.89 | 22.05 | 64,761 | +0.26(+1.19%) |
Mar 07, 2022 | 22.32 | 22.32 | 21.73 | 21.79 | 33,538 | -0.69(-3.05%) |
Mar 04, 2022 | 22.47 | 22.52 | 22.33 | 22.47 | 66,301 | -0.36(-1.56%) |
Mar 03, 2022 | 23.06 | 23.06 | 22.73 | 22.83 | 26,837 | -0.17(-0.74%) |
Mar 02, 2022 | 22.86 | 23.03 | 22.77 | 23.00 | 78,803 | +0.25(+1.10%) |
Mar 01, 2022 | 23.08 | 23.11 | 22.67 | 22.75 | 76,157 | -0.35(-1.50%) |
Feb 28, 2022 | 23.07 | 23.23 | 23.00 | 23.10 | 27,067 | -0.38(-1.63%) |
Feb 25, 2022 | 23.28 | 23.48 | 23.22 | 23.48 | 22,538 | +0.38(+1.66%) |
Feb 24, 2022 | 22.56 | 23.11 | 22.53 | 23.10 | 39,716 | -0.32(-1.37%) |
Feb 23, 2022 | 23.74 | 23.78 | 23.41 | 23.42 | 42,087 | -0.12(-0.53%) |
Feb 22, 2022 | 23.61 | 23.70 | 23.44 | 23.54 | 57,096 | -0.26(-1.09%) |
Feb 18, 2022 | 23.80 | 0 | -0.14(-0.59%) | |||
Feb 17, 2022 | 24.04 | 24.08 | 23.92 | 23.94 | 30,206 | -0.25(-1.04%) |
Feb 16, 2022 | 24.10 | 24.32 | 24.06 | 24.19 | 73,213 | +0.06(+0.26%) |
Feb 15, 2022 | 23.96 | 24.14 | 23.96 | 24.13 | 47,673 | +0.33(+1.39%) |
Feb 14, 2022 | 23.89 | 23.91 | 23.69 | 23.80 | 39,107 | -0.20(-0.82%) |
Feb 11, 2022 | 24.30 | 24.34 | 23.89 | 24.00 | 26,193 | -0.20(-0.85%) |
Feb 10, 2022 | 24.23 | 24.48 | 24.16 | 24.20 | 9,722 | -0.15(-0.62%) |
Feb 09, 2022 | 24.30 | 24.38 | 24.27 | 24.35 | 23,100 | +0.31(+1.30%) |
Feb 08, 2022 | 23.92 | 24.07 | 23.85 | 24.04 | 23,891 | +0.24(+1.01%) |
Feb 07, 2022 | 23.77 | 23.91 | 23.75 | 23.80 | 28,688 | +0.18(+0.75%) |
Feb 04, 2022 | 23.62 | 23.72 | 23.52 | 23.62 | 60,563 | -0.04(-0.15%) |
Feb 03, 2022 | 23.73 | 23.64 | 23.66 | 20,410 | -0.17(-0.71%) | |
Feb 02, 2022 | 23.80 | 23.85 | 23.71 | 23.83 | 30,582 | +0.14(+0.60%) |