Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.49 | 22.50 | 21.85 | 21.92 | 164,449 | -0.33(-1.48%) |
Apr 28, 2022 | 22.00 | 22.39 | 21.86 | 22.25 | 132,316 | +0.31(+1.42%) |
Apr 27, 2022 | 22.01 | 22.24 | 21.84 | 21.94 | 123,720 | +0.10(+0.46%) |
Apr 26, 2022 | 22.92 | 22.92 | 21.76 | 21.84 | 259,010 | -1.01(-4.44%) |
Apr 25, 2022 | 23.03 | 23.03 | 22.67 | 22.85 | 87,285 | -0.30(-1.28%) |
Apr 22, 2022 | 23.59 | 23.65 | 23.07 | 23.15 | 130,892 | -0.36(-1.55%) |
Apr 21, 2022 | 23.88 | 23.88 | 23.51 | 23.51 | 65,155 | -0.16(-0.67%) |
Apr 20, 2022 | 23.68 | 23.74 | 23.46 | 23.67 | 118,726 | +0.25(+1.08%) |
Apr 19, 2022 | 23.06 | 23.60 | 22.99 | 23.42 | 121,186 | +0.34(+1.46%) |
Apr 18, 2022 | 22.74 | 23.17 | 22.71 | 23.08 | 181,813 | +0.37(+1.63%) |
Apr 14, 2022 | 22.81 | 23.11 | 22.67 | 22.71 | 132,043 | -0.22(-0.95%) |
Apr 13, 2022 | 22.68 | 22.93 | 22.63 | 22.93 | 85,225 | +0.25(+1.11%) |
Apr 12, 2022 | 22.87 | 23.14 | 22.68 | 22.68 | 90,369 | -0.10(-0.44%) |
Apr 11, 2022 | 23.15 | 23.30 | 22.78 | 22.78 | 168,775 | -0.39(-1.70%) |
Apr 08, 2022 | 23.32 | 23.38 | 23.15 | 23.17 | 107,539 | -0.17(-0.72%) |
Apr 07, 2022 | 23.42 | 23.50 | 23.01 | 23.34 | 169,252 | -0.16(-0.68%) |
Apr 06, 2022 | 24.09 | 24.12 | 23.10 | 23.50 | 219,455 | -0.74(-3.05%) |
Apr 05, 2022 | 24.61 | 24.63 | 24.22 | 24.24 | 118,518 | -0.49(-1.97%) |
Apr 04, 2022 | 24.55 | 24.91 | 24.28 | 24.73 | 89,001 | +0.18(+0.72%) |
Apr 01, 2022 | 24.28 | 24.65 | 24.17 | 24.55 | 115,399 | +0.21(+0.86%) |
Mar 31, 2022 | 24.16 | 24.64 | 24.00 | 24.34 | 193,755 | +0.27(+1.12%) |
Mar 30, 2022 | 24.30 | 24.31 | 23.87 | 24.07 | 143,259 | -0.21(-0.86%) |
Mar 29, 2022 | 24.18 | 24.43 | 23.81 | 24.28 | 162,392 | +0.34(+1.44%) |
Mar 28, 2022 | 24.01 | 24.01 | 23.60 | 23.94 | 144,045 | +0.02(+0.07%) |
Mar 25, 2022 | 23.63 | 23.96 | 23.43 | 23.92 | 280,052 | +0.24(+0.99%) |
Mar 24, 2022 | 23.40 | 23.69 | 23.20 | 23.69 | 105,235 | +0.48(+2.06%) |
Mar 23, 2022 | 23.10 | 23.43 | 23.09 | 23.21 | 157,340 | -0.04(-0.17%) |
Mar 22, 2022 | 23.20 | 23.43 | 23.10 | 23.25 | 113,248 | +0.11(+0.47%) |
Mar 21, 2022 | 23.09 | 23.36 | 23.05 | 23.14 | 74,705 | -0.03(-0.14%) |
Mar 18, 2022 | 22.85 | 23.20 | 22.58 | 23.17 | 53,638 | +0.33(+1.43%) |
Mar 17, 2022 | 22.10 | 22.89 | 21.98 | 22.85 | 119,020 | +0.68(+3.05%) |
Mar 16, 2022 | 21.89 | 22.24 | 21.70 | 22.17 | 133,255 | +0.58(+2.67%) |
Mar 15, 2022 | 21.17 | 21.63 | 21.17 | 21.59 | 101,025 | +0.43(+2.01%) |
Mar 14, 2022 | 21.54 | 21.76 | 21.16 | 21.17 | 139,456 | -0.37(-1.71%) |
Mar 11, 2022 | 21.99 | 21.99 | 21.45 | 21.53 | 116,420 | -0.31(-1.41%) |
Mar 10, 2022 | 21.73 | 21.84 | 21.50 | 21.84 | 59,067 | +0.04(+0.19%) |
Mar 09, 2022 | 21.79 | 22.07 | 21.71 | 21.80 | 100,581 | +0.34(+1.60%) |
Mar 08, 2022 | 21.60 | 21.81 | 21.33 | 21.46 | 154,777 | -0.06(-0.27%) |
Mar 07, 2022 | 22.04 | 22.17 | 21.47 | 21.52 | 205,443 | -0.70(-3.16%) |
Mar 04, 2022 | 22.09 | 22.22 | 21.88 | 22.22 | 86,800 | -0.15(-0.67%) |
Mar 03, 2022 | 22.39 | 22.54 | 21.92 | 22.37 | 138,279 | +0.02(+0.07%) |
Mar 02, 2022 | 21.99 | 22.53 | 21.99 | 22.35 | 114,243 | +0.49(+2.25%) |
Mar 01, 2022 | 22.15 | 22.21 | 21.71 | 21.86 | 118,497 | -0.29(-1.32%) |
Feb 28, 2022 | 22.12 | 22.25 | 21.81 | 22.15 | 216,537 | -0.03(-0.15%) |
Feb 25, 2022 | 21.61 | 22.22 | 21.81 | 22.19 | 213,298 | +0.59(+2.75%) |
Feb 24, 2022 | 20.99 | 21.61 | 20.22 | 21.59 | 503,621 | +0.20(+0.94%) |
Feb 23, 2022 | 21.79 | 22.31 | 21.28 | 21.39 | 141,728 | -0.27(-1.23%) |
Feb 22, 2022 | 22.07 | 22.29 | 21.27 | 21.66 | 316,987 | -0.63(-2.81%) |
Feb 18, 2022 | 22.29 | 0 | -0.14(-0.63%) | |||
Feb 17, 2022 | 22.85 | 22.98 | 22.40 | 22.43 | 67,347 | -0.38(-1.67%) |
Feb 16, 2022 | 22.64 | 22.85 | 22.44 | 22.81 | 119,243 | +0.16(+0.70%) |
Feb 15, 2022 | 22.49 | 23.57 | 22.41 | 22.65 | 104,060 | +0.26(+1.15%) |
Feb 14, 2022 | 23.19 | 23.27 | 22.30 | 22.39 | 148,877 | -0.76(-3.26%) |
Feb 11, 2022 | 23.66 | 23.94 | 22.96 | 23.15 | 154,454 | -0.41(-1.73%) |
Feb 10, 2022 | 23.58 | 24.16 | 23.45 | 23.56 | 93,365 | -0.31(-1.29%) |
Feb 09, 2022 | 23.34 | 24.05 | 23.28 | 23.86 | 86,821 | +0.60(+2.57%) |
Feb 08, 2022 | 23.17 | 23.36 | 23.05 | 23.27 | 56,023 | +0.19(+0.83%) |
Feb 07, 2022 | 23.49 | 23.49 | 23.01 | 23.08 | 123,066 | -0.36(-1.52%) |
Feb 04, 2022 | 23.16 | 23.53 | 22.91 | 23.43 | 83,489 | +0.27(+1.15%) |
Feb 03, 2022 | 23.48 | 23.07 | 23.17 | 87,704 | -0.47(-2.00%) | |
Feb 02, 2022 | 23.54 | 23.86 | 23.49 | 23.64 | 106,415 | +0.26(+1.10%) |