Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.17 | 22.29 | 21.67 | 21.97 | 9,330 | -0.01(-0.02%) |
Apr 28, 2022 | 21.85 | 21.98 | 21.55 | 21.98 | 68,784 | +0.37(+1.71%) |
Apr 27, 2022 | 21.63 | 21.81 | 21.46 | 21.61 | 9,295 | -0.11(-0.52%) |
Apr 26, 2022 | 22.07 | 22.07 | 21.61 | 21.72 | 5,225 | -0.44(-2.00%) |
Apr 25, 2022 | 21.80 | 22.18 | 21.76 | 22.16 | 37,813 | -0.13(-0.58%) |
Apr 22, 2022 | 22.14 | 22.39 | 22.06 | 22.29 | 8,167 | -0.12(-0.54%) |
Apr 21, 2022 | 23.01 | 23.01 | 22.41 | 22.41 | 8,892 | -0.03(-0.13%) |
Apr 20, 2022 | 22.12 | 22.55 | 22.07 | 22.44 | 6,239 | +0.66(+3.03%) |
Apr 19, 2022 | 21.64 | 21.78 | 21.52 | 21.78 | 52,898 | +0.17(+0.79%) |
Apr 18, 2022 | 21.82 | 22.31 | 21.32 | 21.61 | 38,294 | -0.26(-1.19%) |
Apr 14, 2022 | 21.72 | 22.04 | 21.69 | 21.87 | 34,661 | -0.10(-0.46%) |
Apr 13, 2022 | 21.52 | 21.97 | 21.49 | 21.97 | 5,463 | +0.25(+1.15%) |
Apr 12, 2022 | 21.78 | 21.81 | 21.62 | 21.72 | 6,542 | -0.39(-1.76%) |
Apr 11, 2022 | 22.19 | 22.20 | 22.08 | 22.11 | 32,270 | -0.02(-0.09%) |
Apr 08, 2022 | 21.84 | 22.14 | 21.84 | 22.13 | 10,850 | -0.04(-0.16%) |
Apr 07, 2022 | 21.77 | 22.20 | 21.61 | 22.16 | 31,528 | +0.52(+2.38%) |
Apr 06, 2022 | 21.43 | 21.71 | 21.34 | 21.65 | 8,624 | +0.23(+1.07%) |
Apr 05, 2022 | 21.57 | 21.61 | 21.42 | 21.42 | 27,206 | +0.04(+0.19%) |
Apr 04, 2022 | 21.23 | 21.42 | 21.21 | 21.38 | 33,413 | +0.10(+0.47%) |
Apr 01, 2022 | 21.17 | 21.34 | 21.15 | 21.28 | 10,777 | +0.03(+0.14%) |
Mar 31, 2022 | 21.29 | 21.56 | 21.18 | 21.25 | 43,846 | -0.31(-1.44%) |
Mar 30, 2022 | 21.56 | 21.64 | 21.48 | 21.56 | 19,878 | -0.47(-2.13%) |
Mar 29, 2022 | 22.32 | 22.32 | 21.71 | 22.03 | 46,295 | +0.43(+1.97%) |
Mar 28, 2022 | 21.56 | 21.61 | 21.28 | 21.61 | 43,204 | +0.05(+0.26%) |
Mar 25, 2022 | 21.36 | 21.61 | 21.34 | 21.55 | 35,310 | +0.08(+0.37%) |
Mar 24, 2022 | 21.16 | 21.92 | 21.14 | 21.47 | 9,850 | -0.39(-1.78%) |
Mar 23, 2022 | 21.33 | 22.06 | 21.26 | 21.86 | 4,693 | +0.39(+1.82%) |
Mar 22, 2022 | 21.64 | 21.66 | 21.41 | 21.47 | 19,360 | -0.37(-1.69%) |
Mar 21, 2022 | 21.31 | 21.84 | 21.20 | 21.84 | 16,507 | +0.38(+1.77%) |
Mar 18, 2022 | 21.00 | 21.83 | 21.00 | 21.46 | 8,184 | +0.12(+0.56%) |
Mar 17, 2022 | 21.00 | 21.39 | 20.94 | 21.34 | 45,826 | +0.41(+1.96%) |
Mar 16, 2022 | 20.43 | 20.94 | 20.43 | 20.93 | 12,633 | +0.81(+4.03%) |
Mar 15, 2022 | 20.34 | 20.34 | 19.78 | 20.12 | 48,311 | +0.26(+1.31%) |
Mar 14, 2022 | 20.32 | 20.40 | 19.86 | 19.86 | 55,537 | -0.18(-0.90%) |
Mar 11, 2022 | 19.99 | 20.20 | 19.84 | 20.04 | 18,745 | +0.16(+0.80%) |
Mar 10, 2022 | 19.68 | 20.05 | 19.68 | 19.88 | 30,997 | -0.91(-4.38%) |
Mar 09, 2022 | 20.21 | 21.04 | 20.15 | 20.79 | 19,303 | +0.99(+5.00%) |
Mar 08, 2022 | 19.72 | 20.13 | 19.72 | 19.80 | 14,671 | +0.12(+0.61%) |
Mar 07, 2022 | 20.13 | 20.13 | 19.58 | 19.68 | 35,465 | -0.69(-3.39%) |
Mar 04, 2022 | 20.61 | 20.71 | 20.37 | 20.37 | 13,784 | -1.04(-4.86%) |
Mar 03, 2022 | 21.88 | 21.88 | 21.32 | 21.41 | 28,972 | -0.70(-3.17%) |
Mar 02, 2022 | 21.93 | 22.68 | 21.93 | 22.11 | 10,327 | -0.29(-1.29%) |
Mar 01, 2022 | 22.59 | 22.61 | 22.38 | 22.40 | 14,318 | -0.83(-3.57%) |
Feb 28, 2022 | 23.08 | 23.91 | 22.83 | 23.23 | 40,904 | -0.22(-0.94%) |
Feb 25, 2022 | 23.28 | 23.58 | 23.30 | 23.45 | 16,636 | +0.34(+1.47%) |
Feb 24, 2022 | 22.51 | 23.11 | 22.51 | 23.11 | 13,636 | -0.65(-2.74%) |
Feb 23, 2022 | 23.89 | 23.96 | 23.73 | 23.76 | 5,199 | +0.06(+0.25%) |
Feb 22, 2022 | 23.58 | 23.79 | 23.58 | 23.70 | 8,238 | -0.75(-3.07%) |
Feb 18, 2022 | 24.45 | 0 | -0.41(-1.65%) | |||
Feb 17, 2022 | 24.51 | 24.86 | 24.50 | 24.86 | 2,918 | -0.19(-0.76%) |
Feb 16, 2022 | 24.74 | 25.51 | 24.68 | 25.05 | 3,304 | -0.13(-0.54%) |
Feb 15, 2022 | 24.90 | 25.59 | 24.90 | 25.18 | 7,287 | +0.48(+1.96%) |
Feb 14, 2022 | 24.50 | 25.03 | 24.47 | 24.70 | 6,820 | -0.31(-1.24%) |
Feb 11, 2022 | 25.24 | 25.25 | 24.98 | 25.01 | 7,540 | -0.54(-2.12%) |
Feb 10, 2022 | 25.47 | 25.73 | 25.30 | 25.55 | 7,694 | -0.05(-0.20%) |
Feb 09, 2022 | 25.43 | 25.66 | 25.43 | 25.60 | 15,505 | +0.14(+0.53%) |
Feb 08, 2022 | 25.07 | 25.56 | 25.07 | 25.46 | 7,657 | +0.23(+0.93%) |
Feb 07, 2022 | 25.03 | 25.24 | 24.88 | 25.23 | 5,205 | -0.12(-0.49%) |
Feb 04, 2022 | 25.44 | 26.14 | 25.25 | 25.36 | 6,187 | -0.66(-2.56%) |
Feb 03, 2022 | 25.94 | 26.16 | 26.02 | 19,596 | +0.25(+0.95%) | |
Feb 02, 2022 | 25.72 | 25.77 | 25.64 | 25.77 | 18,012 | +0.39(+1.56%) |