Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.70 | 21.46 | 20.70 | 20.96 | 125,459 | -0.22(-1.04%) |
Apr 28, 2022 | 20.68 | 21.24 | 20.63 | 21.18 | 195,136 | +0.43(+2.06%) |
Apr 27, 2022 | 20.85 | 20.91 | 20.65 | 20.75 | 147,326 | -0.07(-0.32%) |
Apr 26, 2022 | 21.14 | 21.16 | 20.77 | 20.82 | 259,274 | -0.37(-1.75%) |
Apr 25, 2022 | 21.15 | 21.19 | 20.48 | 21.19 | 210,351 | +0.12(+0.57%) |
Apr 22, 2022 | 21.37 | 21.41 | 21.06 | 21.07 | 90,313 | -0.20(-0.94%) |
Apr 21, 2022 | 21.59 | 21.70 | 21.21 | 21.27 | 147,226 | -0.48(-2.21%) |
Apr 20, 2022 | 21.87 | 21.91 | 21.72 | 21.75 | 160,634 | +0.24(+1.12%) |
Apr 19, 2022 | 21.56 | 21.56 | 21.06 | 21.51 | 342,748 | +0.33(+1.56%) |
Apr 18, 2022 | 21.35 | 21.40 | 21.09 | 21.18 | 154,131 | -0.22(-1.03%) |
Apr 14, 2022 | 22.61 | 22.61 | 21.39 | 21.40 | 131,133 | -0.11(-0.51%) |
Apr 13, 2022 | 21.36 | 21.53 | 21.34 | 21.51 | 195,602 | +0.33(+1.56%) |
Apr 12, 2022 | 21.34 | 21.37 | 21.11 | 21.18 | 191,315 | -0.33(-1.53%) |
Apr 11, 2022 | 21.87 | 21.87 | 21.51 | 21.51 | 175,998 | -0.27(-1.24%) |
Apr 08, 2022 | 22.42 | 22.42 | 21.72 | 21.78 | 217,755 | +0.39(+1.82%) |
Apr 07, 2022 | 21.44 | 21.49 | 21.27 | 21.39 | 181,259 | -0.34(-1.56%) |
Apr 06, 2022 | 22.00 | 22.21 | 21.61 | 21.73 | 115,980 | -0.66(-2.95%) |
Apr 05, 2022 | 22.82 | 22.82 | 22.31 | 22.39 | 135,774 | -0.82(-3.53%) |
Apr 04, 2022 | 23.05 | 23.21 | 23.00 | 23.21 | 118,454 | +0.23(+1.00%) |
Apr 01, 2022 | 22.25 | 23.02 | 22.25 | 22.98 | 88,424 | +0.08(+0.35%) |
Mar 31, 2022 | 23.00 | 23.18 | 22.90 | 22.90 | 94,361 | -0.22(-0.95%) |
Mar 30, 2022 | 23.23 | 23.64 | 23.05 | 23.12 | 287,199 | -0.18(-0.77%) |
Mar 29, 2022 | 23.05 | 23.99 | 23.05 | 23.30 | 136,988 | -0.03(-0.13%) |
Mar 28, 2022 | 23.36 | 23.38 | 23.17 | 23.33 | 90,353 | -0.27(-1.15%) |
Mar 25, 2022 | 23.76 | 23.95 | 23.19 | 23.60 | 71,339 | -0.08(-0.33%) |
Mar 24, 2022 | 23.51 | 23.68 | 23.50 | 23.68 | 37,053 | +0.36(+1.54%) |
Mar 23, 2022 | 24.16 | 24.16 | 23.32 | 23.32 | 81,650 | -0.15(-0.64%) |
Mar 22, 2022 | 23.50 | 23.63 | 23.40 | 23.47 | 98,620 | +0.15(+0.64%) |
Mar 21, 2022 | 23.50 | 23.55 | 23.20 | 23.32 | 135,869 | -0.18(-0.77%) |
Mar 18, 2022 | 23.97 | 23.97 | 23.32 | 23.50 | 85,161 | +0.21(+0.90%) |
Mar 17, 2022 | 23.38 | 23.43 | 23.13 | 23.29 | 87,570 | +0.44(+1.93%) |
Mar 16, 2022 | 22.70 | 22.85 | 22.42 | 22.85 | 191,626 | +0.10(+0.44%) |
Mar 15, 2022 | 21.87 | 22.82 | 21.87 | 22.75 | 291,989 | +0.49(+2.18%) |
Mar 14, 2022 | 22.98 | 22.98 | 22.20 | 22.26 | 146,460 | -0.05(-0.20%) |
Mar 11, 2022 | 22.73 | 22.75 | 22.29 | 22.31 | 148,811 | -0.08(-0.36%) |
Mar 10, 2022 | 22.51 | 22.56 | 22.28 | 22.39 | 235,925 | -0.09(-0.40%) |
Mar 09, 2022 | 21.69 | 22.90 | 21.69 | 22.48 | 175,781 | +1.15(+5.39%) |
Mar 08, 2022 | 21.46 | 21.95 | 21.29 | 21.33 | 280,477 | -1.15(-5.12%) |
Mar 07, 2022 | 23.48 | 23.48 | 22.41 | 22.48 | 157,730 | -1.36(-5.70%) |
Mar 04, 2022 | 23.01 | 23.84 | 23.01 | 23.84 | 103,688 | +0.01(+0.04%) |
Mar 03, 2022 | 23.53 | 23.94 | 23.53 | 23.83 | 128,312 | -0.33(-1.37%) |
Mar 02, 2022 | 24.01 | 24.19 | 23.84 | 24.16 | 146,533 | +0.07(+0.29%) |
Mar 01, 2022 | 24.53 | 24.54 | 23.54 | 24.09 | 184,870 | -0.15(-0.62%) |
Feb 28, 2022 | 24.07 | 24.76 | 24.02 | 24.24 | 244,265 | -0.09(-0.37%) |
Feb 25, 2022 | 23.90 | 24.35 | 24.10 | 24.33 | 113,145 | +0.44(+1.84%) |
Feb 24, 2022 | 23.92 | 24.31 | 23.50 | 23.89 | 120,480 | -0.57(-2.33%) |
Feb 23, 2022 | 25.19 | 25.19 | 24.46 | 24.46 | 126,952 | -0.27(-1.09%) |
Feb 22, 2022 | 24.66 | 24.81 | 24.56 | 24.73 | 100,633 | -0.15(-0.60%) |
Feb 18, 2022 | 24.88 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 25.05 | 25.44 | 24.86 | 24.87 | 54,847 | -0.09(-0.36%) |
Feb 16, 2022 | 24.00 | 25.17 | 24.00 | 24.96 | 49,802 | -0.19(-0.76%) |
Feb 15, 2022 | 24.35 | 25.17 | 24.35 | 25.15 | 132,780 | +0.76(+3.12%) |
Feb 14, 2022 | 23.76 | 24.50 | 23.76 | 24.39 | 120,132 | -0.04(-0.16%) |
Feb 11, 2022 | 23.90 | 24.66 | 23.90 | 24.43 | 31,866 | -0.05(-0.21%) |
Feb 10, 2022 | 24.73 | 24.89 | 24.48 | 24.48 | 105,249 | -0.27(-1.09%) |
Feb 09, 2022 | 23.91 | 24.84 | 23.91 | 24.75 | 78,941 | +0.09(+0.36%) |
Feb 08, 2022 | 24.43 | 24.66 | 24.43 | 24.66 | 115,054 | +0.30(+1.23%) |
Feb 07, 2022 | 24.07 | 24.53 | 24.07 | 24.36 | 89,046 | +0.12(+0.52%) |
Feb 04, 2022 | 24.02 | 24.28 | 24.02 | 24.23 | 75,064 | +0.52(+2.17%) |
Feb 03, 2022 | 24.01 | 23.72 | 23.72 | 74,720 | -0.53(-2.19%) | |
Feb 02, 2022 | 24.08 | 24.30 | 24.01 | 24.25 | 91,044 | -0.89(-3.54%) |