Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.23 | 20.65 | 19.78 | 19.89 | 16,655 | -0.40(-1.96%) |
Apr 28, 2022 | 20.16 | 20.67 | 19.99 | 20.29 | 16,014 | +0.51(+2.57%) |
Apr 27, 2022 | 19.99 | 20.24 | 19.78 | 19.78 | 26,799 | -0.33(-1.63%) |
Apr 26, 2022 | 20.66 | 20.88 | 20.02 | 20.11 | 19,150 | -0.62(-2.98%) |
Apr 25, 2022 | 20.28 | 20.80 | 20.28 | 20.73 | 19,436 | +0.37(+1.81%) |
Apr 22, 2022 | 20.14 | 20.82 | 20.14 | 20.36 | 26,762 | -0.01(-0.05%) |
Apr 21, 2022 | 21.05 | 21.30 | 20.35 | 20.37 | 17,179 | -0.64(-3.03%) |
Apr 20, 2022 | 21.12 | 21.44 | 20.83 | 21.01 | 69,622 | +0.15(+0.72%) |
Apr 19, 2022 | 20.10 | 21.15 | 20.10 | 20.86 | 39,274 | +0.58(+2.85%) |
Apr 18, 2022 | 20.78 | 20.83 | 20.13 | 20.28 | 23,740 | -0.29(-1.40%) |
Apr 14, 2022 | 20.92 | 21.08 | 20.44 | 20.57 | 27,892 | -0.19(-0.91%) |
Apr 13, 2022 | 20.65 | 21.28 | 20.61 | 20.76 | 32,247 | +0.29(+1.41%) |
Apr 12, 2022 | 21.04 | 21.72 | 20.42 | 20.47 | 25,806 | -0.22(-1.06%) |
Apr 11, 2022 | 21.26 | 21.48 | 20.64 | 20.69 | 27,216 | -0.36(-1.70%) |
Apr 08, 2022 | 22.20 | 22.32 | 21.05 | 21.05 | 10,508 | -1.32(-5.92%) |
Apr 07, 2022 | 21.65 | 22.37 | 21.18 | 22.37 | 21,470 | +0.86(+3.98%) |
Apr 06, 2022 | 21.79 | 22.05 | 21.32 | 21.52 | 16,167 | -0.29(-1.32%) |
Apr 05, 2022 | 22.56 | 22.56 | 21.76 | 21.80 | 11,644 | -0.57(-2.54%) |
Apr 04, 2022 | 22.15 | 22.65 | 21.98 | 22.37 | 17,904 | +0.39(+1.77%) |
Apr 01, 2022 | 21.81 | 22.37 | 21.80 | 21.98 | 17,904 | -0.04(-0.18%) |
Mar 31, 2022 | 22.10 | 22.14 | 21.91 | 22.02 | 7,606 | +0.01(+0.04%) |
Mar 30, 2022 | 22.19 | 22.31 | 21.87 | 22.01 | 10,688 | -0.10(-0.45%) |
Mar 29, 2022 | 21.96 | 22.44 | 21.96 | 22.11 | 9,053 | +0.46(+2.12%) |
Mar 28, 2022 | 21.66 | 21.73 | 21.49 | 21.65 | 11,971 | -0.26(-1.18%) |
Mar 25, 2022 | 21.25 | 22.01 | 21.25 | 21.91 | 11,732 | +0.09(+0.41%) |
Mar 24, 2022 | 21.12 | 21.83 | 21.09 | 21.82 | 14,205 | +0.48(+2.24%) |
Mar 23, 2022 | 21.32 | 21.51 | 21.07 | 21.35 | 15,594 | +0.28(+1.32%) |
Mar 22, 2022 | 20.95 | 21.76 | 20.95 | 21.07 | 32,422 | +0.17(+0.81%) |
Mar 21, 2022 | 21.34 | 21.55 | 20.90 | 20.90 | 24,051 | -0.67(-3.09%) |
Mar 18, 2022 | 21.20 | 21.80 | 21.06 | 21.56 | 27,609 | +0.50(+2.36%) |
Mar 17, 2022 | 21.59 | 21.91 | 21.07 | 21.07 | 25,990 | -0.52(-2.40%) |
Mar 16, 2022 | 21.03 | 22.21 | 21.03 | 21.58 | 19,980 | +0.47(+2.22%) |
Mar 15, 2022 | 20.82 | 21.56 | 20.82 | 21.12 | 23,009 | +0.18(+0.86%) |
Mar 14, 2022 | 20.93 | 21.40 | 20.64 | 20.94 | 26,654 | +0.39(+1.89%) |
Mar 11, 2022 | 21.12 | 21.59 | 20.55 | 20.55 | 18,694 | -0.25(-1.20%) |
Mar 10, 2022 | 20.73 | 21.15 | 20.72 | 20.80 | 20,446 | -0.29(-1.37%) |
Mar 09, 2022 | 20.63 | 21.38 | 20.63 | 21.09 | 8,685 | +0.57(+2.76%) |
Mar 08, 2022 | 20.47 | 21.14 | 20.47 | 20.52 | 29,608 | +0.06(+0.29%) |
Mar 07, 2022 | 21.17 | 21.24 | 20.46 | 20.46 | 16,888 | -0.71(-3.33%) |
Mar 04, 2022 | 21.44 | 21.44 | 20.89 | 21.17 | 7,334 | -0.66(-3.01%) |
Mar 03, 2022 | 22.18 | 22.20 | 21.74 | 21.82 | 8,144 | -0.23(-1.04%) |
Mar 02, 2022 | 21.00 | 22.17 | 21.00 | 22.05 | 11,085 | +1.17(+5.62%) |
Mar 01, 2022 | 21.56 | 21.56 | 20.88 | 20.88 | 17,852 | -0.52(-2.42%) |
Feb 28, 2022 | 21.77 | 21.90 | 21.37 | 21.39 | 11,992 | -0.48(-2.18%) |
Feb 25, 2022 | 21.26 | 22.11 | 21.35 | 21.87 | 11,794 | +0.83(+3.92%) |
Feb 24, 2022 | 20.24 | 21.10 | 20.24 | 21.05 | 12,199 | +0.42(+2.02%) |
Feb 23, 2022 | 21.00 | 21.30 | 20.63 | 20.63 | 10,775 | -0.27(-1.28%) |
Feb 22, 2022 | 21.45 | 21.45 | 20.87 | 20.90 | 12,400 | -0.57(-2.64%) |
Feb 18, 2022 | 21.46 | 0 | +0.22(+1.03%) | |||
Feb 17, 2022 | 21.72 | 21.92 | 21.24 | 21.24 | 18,657 | -0.74(-3.35%) |
Feb 16, 2022 | 21.47 | 22.07 | 21.47 | 21.98 | 13,262 | +0.21(+0.96%) |
Feb 15, 2022 | 21.57 | 21.99 | 21.56 | 21.77 | 15,149 | +0.48(+2.24%) |
Feb 14, 2022 | 21.62 | 21.65 | 21.15 | 21.29 | 23,052 | -0.27(-1.25%) |
Feb 11, 2022 | 21.93 | 22.33 | 21.56 | 21.56 | 11,111 | -0.15(-0.69%) |
Feb 10, 2022 | 21.84 | 22.34 | 21.66 | 21.71 | 15,091 | -0.37(-1.66%) |
Feb 09, 2022 | 21.83 | 22.19 | 21.83 | 22.08 | 17,963 | +0.54(+2.49%) |
Feb 08, 2022 | 22.01 | 22.26 | 21.54 | 21.54 | 10,348 | -0.38(-1.72%) |
Feb 07, 2022 | 21.84 | 22.04 | 21.75 | 21.92 | 16,391 | -0.06(-0.27%) |
Feb 04, 2022 | 21.53 | 22.37 | 21.48 | 21.98 | 20,853 | -0.02(-0.09%) |
Feb 03, 2022 | 21.99 | 22.00 | 13,658 | -0.23(-1.03%) | ||
Feb 02, 2022 | 21.93 | 22.64 | 21.82 | 22.23 | 18,420 | +0.05(+0.22%) |