Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.62 | 22.21 | 21.55 | 21.68 | 783,686 | -0.08(-0.35%) |
Apr 28, 2022 | 21.57 | 21.95 | 21.00 | 21.75 | 717,636 | +0.36(+1.70%) |
Apr 27, 2022 | 21.51 | 21.96 | 21.24 | 21.39 | 822,807 | -0.23(-1.06%) |
Apr 26, 2022 | 21.62 | 22.06 | 21.33 | 21.62 | 761,838 | -0.51(-2.30%) |
Apr 25, 2022 | 21.13 | 22.22 | 21.03 | 22.13 | 962,494 | +0.82(+3.87%) |
Apr 22, 2022 | 22.88 | 22.90 | 21.19 | 21.30 | 1,141,452 | -2.10(-8.97%) |
Apr 21, 2022 | 23.97 | 23.97 | 23.36 | 23.40 | 462,258 | -0.35(-1.49%) |
Apr 20, 2022 | 23.61 | 24.02 | 23.47 | 23.76 | 574,457 | +0.39(+1.68%) |
Apr 19, 2022 | 22.93 | 23.84 | 22.93 | 23.37 | 546,452 | +0.43(+1.88%) |
Apr 18, 2022 | 23.44 | 23.68 | 22.86 | 22.93 | 585,525 | -0.70(-2.96%) |
Apr 14, 2022 | 23.38 | 23.87 | 23.38 | 23.63 | 493,484 | +0.31(+1.32%) |
Apr 13, 2022 | 23.55 | 23.68 | 23.28 | 23.33 | 509,659 | +0.00(+0.00%) |
Apr 12, 2022 | 23.05 | 23.66 | 23.01 | 23.33 | 568,313 | +0.48(+2.10%) |
Apr 11, 2022 | 22.96 | 23.52 | 22.74 | 22.85 | 751,758 | -0.11(-0.46%) |
Apr 08, 2022 | 23.18 | 23.37 | 22.91 | 22.95 | 575,401 | -0.24(-1.03%) |
Apr 07, 2022 | 23.23 | 23.37 | 22.90 | 23.19 | 716,891 | -0.02(-0.08%) |
Apr 06, 2022 | 22.76 | 23.37 | 22.39 | 23.21 | 2,648,371 | +0.24(+1.04%) |
Apr 05, 2022 | 23.49 | 23.70 | 22.91 | 22.97 | 1,081,348 | -0.32(-1.36%) |
Apr 04, 2022 | 23.69 | 23.78 | 22.97 | 23.29 | 877,473 | -0.34(-1.42%) |
Apr 01, 2022 | 22.97 | 23.71 | 22.97 | 23.62 | 909,763 | +0.62(+2.71%) |
Mar 31, 2022 | 22.86 | 23.19 | 22.86 | 23.00 | 653,708 | +0.06(+0.25%) |
Mar 30, 2022 | 23.86 | 23.95 | 22.74 | 22.94 | 967,349 | -0.87(-3.66%) |
Mar 29, 2022 | 23.32 | 23.86 | 23.24 | 23.82 | 791,149 | +0.84(+3.67%) |
Mar 28, 2022 | 22.55 | 22.99 | 22.29 | 22.97 | 611,167 | +0.28(+1.23%) |
Mar 25, 2022 | 23.39 | 23.46 | 22.45 | 22.69 | 920,831 | -0.78(-3.31%) |
Mar 24, 2022 | 23.60 | 23.77 | 23.41 | 23.47 | 760,318 | -0.02(-0.08%) |
Mar 23, 2022 | 23.83 | 23.93 | 23.32 | 23.49 | 955,327 | -0.55(-2.27%) |
Mar 22, 2022 | 24.32 | 24.64 | 23.98 | 24.04 | 902,783 | -0.15(-0.63%) |
Mar 21, 2022 | 24.26 | 24.66 | 24.04 | 24.19 | 678,326 | -0.07(-0.28%) |
Mar 18, 2022 | 24.06 | 24.41 | 23.66 | 24.26 | 1,405,093 | +0.14(+0.60%) |
Mar 17, 2022 | 23.31 | 24.16 | 23.31 | 24.11 | 702,063 | +0.58(+2.44%) |
Mar 16, 2022 | 23.15 | 23.77 | 23.00 | 23.54 | 1,272,722 | +0.26(+1.11%) |
Mar 15, 2022 | 23.13 | 23.48 | 23.01 | 23.28 | 888,190 | +0.36(+1.59%) |
Mar 14, 2022 | 23.14 | 23.44 | 22.54 | 22.91 | 1,053,470 | -0.06(-0.25%) |
Mar 11, 2022 | 23.23 | 23.52 | 22.91 | 22.97 | 1,035,612 | -0.14(-0.62%) |
Mar 10, 2022 | 22.90 | 23.12 | 863,661 | -0.23(-0.99%) | ||
Mar 09, 2022 | 23.31 | 23.86 | 23.24 | 23.35 | 773,280 | +0.57(+2.48%) |
Mar 08, 2022 | 22.39 | 23.19 | 22.12 | 22.78 | 896,686 | +0.31(+1.37%) |
Mar 07, 2022 | 22.67 | 22.99 | 22.43 | 22.47 | 878,473 | -0.26(-1.14%) |
Mar 04, 2022 | 22.55 | 22.96 | 22.26 | 22.73 | 754,170 | -0.12(-0.50%) |
Mar 03, 2022 | 23.05 | 23.14 | 22.63 | 22.85 | 672,353 | -0.01(-0.06%) |
Mar 02, 2022 | 22.57 | 23.08 | 22.41 | 22.86 | 654,085 | +0.57(+2.57%) |
Mar 01, 2022 | 21.74 | 22.55 | 21.74 | 22.29 | 1,045,777 | +0.21(+0.95%) |
Feb 28, 2022 | 21.60 | 22.39 | 21.38 | 22.08 | 1,294,806 | +0.06(+0.26%) |
Feb 25, 2022 | 22.43 | 22.48 | 21.69 | 22.02 | 1,038,356 | -0.38(-1.70%) |
Feb 24, 2022 | 21.17 | 22.46 | 20.77 | 22.40 | 726,154 | +0.60(+2.76%) |
Feb 23, 2022 | 22.43 | 22.45 | 21.70 | 21.80 | 499,128 | -0.31(-1.38%) |
Feb 22, 2022 | 21.97 | 22.55 | 21.80 | 22.11 | 912,641 | -0.11(-0.51%) |
Feb 18, 2022 | 22.22 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 22.81 | 22.98 | 22.05 | 22.24 | 534,472 | -0.81(-3.52%) |
Feb 16, 2022 | 22.94 | 23.35 | 22.72 | 23.05 | 680,104 | +0.06(+0.25%) |
Feb 15, 2022 | 22.35 | 23.02 | 22.35 | 23.00 | 508,035 | +0.99(+4.51%) |
Feb 14, 2022 | 22.51 | 22.89 | 21.84 | 22.00 | 799,333 | -0.38(-1.70%) |
Feb 11, 2022 | 22.41 | 22.86 | 22.00 | 22.38 | 563,147 | -0.02(-0.09%) |
Feb 10, 2022 | 21.92 | 23.04 | 21.89 | 22.40 | 750,079 | +0.02(+0.09%) |
Feb 09, 2022 | 21.90 | 22.53 | 21.77 | 22.38 | 708,445 | +0.80(+3.71%) |
Feb 08, 2022 | 20.96 | 21.72 | 20.89 | 21.58 | 660,559 | +0.69(+3.29%) |
Feb 07, 2022 | 21.37 | 21.56 | 20.69 | 20.90 | 693,789 | -0.53(-2.49%) |
Feb 04, 2022 | 21.29 | 21.68 | 20.49 | 21.43 | 1,317,280 | -0.10(-0.44%) |
Feb 03, 2022 | 21.66 | 21.46 | 21.53 | 651,208 | -0.38(-1.74%) | |
Feb 02, 2022 | 22.27 | 22.56 | 21.52 | 21.91 | 683,215 | -0.52(-2.30%) |