Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.63 | 21.81 | 20.77 | 20.91 | 155,453 | -0.81(-3.74%) |
Apr 28, 2022 | 21.69 | 21.84 | 21.30 | 21.72 | 142,318 | +0.32(+1.48%) |
Apr 27, 2022 | 22.20 | 22.20 | 21.26 | 21.40 | 164,073 | -0.25(-1.17%) |
Apr 26, 2022 | 22.09 | 22.28 | 21.51 | 21.66 | 171,889 | -0.69(-3.07%) |
Apr 25, 2022 | 21.85 | 22.44 | 21.58 | 22.34 | 360,968 | +0.23(+1.02%) |
Apr 22, 2022 | 22.51 | 22.51 | 22.09 | 22.12 | 152,249 | -0.43(-1.92%) |
Apr 21, 2022 | 22.85 | 23.04 | 22.46 | 22.55 | 139,631 | -0.06(-0.28%) |
Apr 20, 2022 | 22.62 | 22.98 | 22.53 | 22.61 | 155,602 | +0.14(+0.60%) |
Apr 19, 2022 | 21.93 | 22.60 | 21.91 | 22.48 | 140,187 | +0.74(+3.41%) |
Apr 18, 2022 | 21.49 | 21.83 | 21.48 | 21.74 | 112,887 | +0.11(+0.50%) |
Apr 14, 2022 | 21.99 | 22.36 | 21.59 | 21.63 | 132,006 | -0.36(-1.64%) |
Apr 13, 2022 | 21.31 | 22.08 | 21.31 | 21.99 | 180,720 | +0.54(+2.53%) |
Apr 12, 2022 | 21.63 | 22.10 | 21.41 | 21.45 | 148,521 | -0.16(-0.75%) |
Apr 11, 2022 | 21.24 | 21.87 | 21.24 | 21.61 | 170,810 | +0.40(+1.87%) |
Apr 08, 2022 | 21.40 | 21.53 | 21.15 | 21.21 | 119,245 | -0.04(-0.17%) |
Apr 07, 2022 | 21.65 | 21.65 | 21.10 | 21.25 | 110,714 | -0.24(-1.13%) |
Apr 06, 2022 | 21.86 | 22.04 | 21.46 | 21.49 | 207,667 | -0.38(-1.73%) |
Apr 05, 2022 | 21.86 | 22.24 | 21.77 | 21.87 | 226,848 | +0.05(+0.25%) |
Apr 04, 2022 | 22.36 | 22.36 | 21.77 | 21.82 | 270,388 | -0.60(-2.66%) |
Apr 01, 2022 | 22.47 | 22.68 | 22.04 | 22.42 | 299,849 | +0.19(+0.85%) |
Mar 31, 2022 | 22.51 | 22.89 | 22.18 | 22.23 | 174,352 | -0.34(-1.52%) |
Mar 30, 2022 | 23.77 | 23.78 | 22.42 | 22.57 | 190,096 | -1.13(-4.76%) |
Mar 29, 2022 | 23.62 | 23.96 | 23.43 | 23.70 | 185,165 | +0.27(+1.16%) |
Mar 28, 2022 | 23.64 | 23.91 | 23.20 | 23.43 | 189,149 | -0.36(-1.52%) |
Mar 25, 2022 | 23.19 | 23.85 | 23.17 | 23.79 | 184,211 | +0.74(+3.21%) |
Mar 24, 2022 | 23.17 | 23.21 | 22.83 | 23.05 | 146,592 | +0.14(+0.59%) |
Mar 23, 2022 | 23.08 | 23.52 | 22.73 | 22.91 | 256,856 | -0.32(-1.36%) |
Mar 22, 2022 | 23.30 | 23.59 | 23.07 | 23.23 | 115,288 | +0.28(+1.22%) |
Mar 21, 2022 | 23.08 | 23.32 | 22.75 | 22.95 | 117,999 | +0.16(+0.71%) |
Mar 18, 2022 | 22.61 | 22.90 | 22.16 | 22.79 | 344,292 | -0.07(-0.32%) |
Mar 17, 2022 | 22.88 | 22.99 | 22.62 | 22.86 | 100,761 | -0.24(-1.06%) |
Mar 16, 2022 | 22.67 | 23.16 | 22.67 | 23.10 | 127,734 | +0.70(+3.10%) |
Mar 15, 2022 | 22.61 | 22.81 | 22.12 | 22.41 | 154,716 | -0.14(-0.64%) |
Mar 14, 2022 | 22.74 | 22.90 | 22.35 | 22.55 | 119,368 | +0.21(+0.93%) |
Mar 11, 2022 | 22.42 | 22.81 | 22.10 | 22.34 | 119,720 | +0.20(+0.90%) |
Mar 10, 2022 | 21.81 | 22.43 | 21.54 | 22.14 | 136,748 | +0.12(+0.53%) |
Mar 09, 2022 | 22.33 | 22.47 | 21.96 | 22.03 | 101,724 | +0.35(+1.63%) |
Mar 08, 2022 | 21.99 | 22.85 | 21.57 | 21.68 | 219,041 | -0.01(-0.04%) |
Mar 07, 2022 | 22.08 | 22.40 | 21.68 | 21.68 | 182,446 | -0.57(-2.56%) |
Mar 04, 2022 | 22.85 | 22.85 | 22.07 | 22.25 | 99,365 | -0.98(-4.24%) |
Mar 03, 2022 | 23.20 | 23.28 | 22.99 | 23.24 | 116,032 | +0.09(+0.39%) |
Mar 02, 2022 | 22.28 | 23.40 | 22.25 | 23.15 | 142,457 | +1.16(+5.26%) |
Mar 01, 2022 | 23.30 | 23.47 | 21.73 | 21.99 | 237,087 | -1.60(-6.78%) |
Feb 28, 2022 | 23.33 | 24.01 | 23.14 | 23.59 | 138,350 | -0.15(-0.65%) |
Feb 25, 2022 | 22.98 | 23.90 | 23.35 | 23.74 | 133,719 | +0.82(+3.59%) |
Feb 24, 2022 | 22.74 | 23.00 | 22.25 | 22.92 | 180,436 | -0.61(-2.61%) |
Feb 23, 2022 | 24.29 | 24.38 | 23.46 | 23.54 | 134,668 | -0.57(-2.36%) |
Feb 22, 2022 | 24.19 | 24.51 | 23.93 | 24.10 | 148,272 | -0.10(-0.41%) |
Feb 18, 2022 | 24.20 | 0 | +0.19(+0.79%) | |||
Feb 17, 2022 | 24.41 | 24.99 | 23.97 | 24.01 | 158,806 | -0.64(-2.60%) |
Feb 16, 2022 | 24.11 | 24.73 | 24.02 | 24.66 | 278,806 | +0.39(+1.60%) |
Feb 15, 2022 | 23.89 | 24.35 | 23.84 | 24.27 | 90,533 | +0.51(+2.13%) |
Feb 14, 2022 | 24.27 | 24.48 | 23.68 | 23.76 | 131,591 | -0.29(-1.20%) |
Feb 11, 2022 | 23.82 | 24.44 | 23.50 | 24.05 | 161,775 | +0.15(+0.64%) |
Feb 10, 2022 | 23.89 | 24.32 | 23.68 | 23.90 | 192,766 | +0.06(+0.27%) |
Feb 09, 2022 | 24.51 | 24.51 | 23.30 | 23.83 | 258,751 | -0.57(-2.33%) |
Feb 08, 2022 | 24.01 | 24.46 | 23.89 | 24.40 | 176,265 | +0.51(+2.16%) |
Feb 07, 2022 | 23.27 | 24.04 | 23.27 | 23.89 | 222,207 | -0.10(-0.41%) |
Feb 04, 2022 | 24.13 | 24.25 | 23.62 | 23.99 | 211,869 | +0.04(+0.15%) |
Feb 03, 2022 | 24.14 | 23.81 | 23.95 | 130,259 | -0.10(-0.41%) | |
Feb 02, 2022 | 24.21 | 24.22 | 23.71 | 24.05 | 164,605 | -0.13(-0.56%) |