Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.71 | 22.30 | 21.64 | 21.76 | 780,566 | -0.08(-0.35%) |
Apr 28, 2022 | 21.66 | 22.03 | 21.08 | 21.84 | 714,779 | +0.37(+1.70%) |
Apr 27, 2022 | 21.59 | 22.04 | 21.32 | 21.48 | 819,531 | -0.23(-1.06%) |
Apr 26, 2022 | 21.71 | 22.15 | 21.42 | 21.71 | 758,805 | -0.51(-2.30%) |
Apr 25, 2022 | 21.22 | 22.31 | 21.11 | 22.22 | 958,662 | +0.83(+3.87%) |
Apr 22, 2022 | 22.97 | 22.99 | 21.27 | 21.39 | 1,136,907 | -2.11(-8.97%) |
Apr 21, 2022 | 24.07 | 24.07 | 23.45 | 23.50 | 460,418 | -0.36(-1.49%) |
Apr 20, 2022 | 23.71 | 24.11 | 23.56 | 23.85 | 572,170 | +0.39(+1.68%) |
Apr 19, 2022 | 23.03 | 23.93 | 23.03 | 23.46 | 544,276 | +0.43(+1.88%) |
Apr 18, 2022 | 23.54 | 23.78 | 22.95 | 23.03 | 583,193 | -0.70(-2.96%) |
Apr 14, 2022 | 23.48 | 23.96 | 23.48 | 23.73 | 491,519 | +0.31(+1.32%) |
Apr 13, 2022 | 23.64 | 23.78 | 23.37 | 23.42 | 507,629 | +0.00(+0.00%) |
Apr 12, 2022 | 23.14 | 23.75 | 23.10 | 23.42 | 566,050 | +0.48(+2.10%) |
Apr 11, 2022 | 23.05 | 23.61 | 22.83 | 22.94 | 748,765 | -0.11(-0.46%) |
Apr 08, 2022 | 23.28 | 23.46 | 23.01 | 23.04 | 573,110 | -0.24(-1.03%) |
Apr 07, 2022 | 23.32 | 23.46 | 22.99 | 23.29 | 714,037 | -0.02(-0.08%) |
Apr 06, 2022 | 22.85 | 23.46 | 22.48 | 23.30 | 2,637,827 | +0.24(+1.04%) |
Apr 05, 2022 | 23.58 | 23.80 | 23.01 | 23.06 | 1,077,043 | -0.32(-1.36%) |
Apr 04, 2022 | 23.79 | 23.87 | 23.06 | 23.38 | 873,980 | -0.34(-1.42%) |
Apr 01, 2022 | 23.06 | 23.80 | 23.06 | 23.72 | 906,140 | +0.63(+2.71%) |
Mar 31, 2022 | 22.95 | 23.29 | 22.95 | 23.09 | 651,105 | +0.06(+0.25%) |
Mar 30, 2022 | 23.96 | 24.05 | 22.83 | 23.04 | 963,497 | -0.88(-3.66%) |
Mar 29, 2022 | 23.41 | 23.95 | 23.33 | 23.91 | 787,999 | +0.85(+3.67%) |
Mar 28, 2022 | 22.64 | 23.08 | 22.38 | 23.06 | 608,734 | +0.28(+1.22%) |
Mar 25, 2022 | 23.49 | 23.55 | 22.54 | 22.78 | 917,165 | -0.78(-3.31%) |
Mar 24, 2022 | 23.69 | 23.86 | 23.51 | 23.56 | 757,290 | -0.02(-0.08%) |
Mar 23, 2022 | 23.92 | 24.03 | 23.41 | 23.58 | 951,524 | -0.55(-2.27%) |
Mar 22, 2022 | 24.42 | 24.74 | 24.08 | 24.13 | 899,188 | -0.15(-0.63%) |
Mar 21, 2022 | 24.35 | 24.76 | 24.13 | 24.29 | 675,625 | -0.07(-0.28%) |
Mar 18, 2022 | 24.15 | 24.51 | 23.76 | 24.35 | 1,399,498 | +0.14(+0.60%) |
Mar 17, 2022 | 23.40 | 24.26 | 23.40 | 24.21 | 699,267 | +0.58(+2.44%) |
Mar 16, 2022 | 23.25 | 23.86 | 23.09 | 23.63 | 1,267,655 | +0.26(+1.11%) |
Mar 15, 2022 | 23.22 | 23.57 | 23.10 | 23.37 | 884,654 | +0.37(+1.59%) |
Mar 14, 2022 | 23.24 | 23.54 | 22.63 | 23.01 | 1,049,275 | -0.06(-0.25%) |
Mar 11, 2022 | 23.32 | 23.62 | 23.01 | 23.06 | 1,031,488 | -0.14(-0.62%) |
Mar 10, 2022 | 22.99 | 23.21 | 860,222 | -0.23(-0.99%) | ||
Mar 09, 2022 | 23.40 | 23.95 | 23.33 | 23.44 | 770,201 | +0.57(+2.48%) |
Mar 08, 2022 | 22.48 | 23.29 | 22.21 | 22.87 | 893,116 | +0.31(+1.37%) |
Mar 07, 2022 | 22.76 | 23.08 | 22.52 | 22.56 | 874,976 | -0.26(-1.14%) |
Mar 04, 2022 | 22.64 | 23.05 | 22.35 | 22.82 | 751,167 | -0.12(-0.50%) |
Mar 03, 2022 | 23.14 | 23.23 | 22.72 | 22.94 | 669,676 | -0.01(-0.06%) |
Mar 02, 2022 | 22.66 | 23.17 | 22.50 | 22.95 | 651,481 | +0.57(+2.57%) |
Mar 01, 2022 | 21.82 | 22.64 | 21.82 | 22.38 | 1,041,614 | +0.21(+0.95%) |
Feb 28, 2022 | 21.69 | 22.48 | 21.47 | 22.17 | 1,289,651 | +0.06(+0.26%) |
Feb 25, 2022 | 22.52 | 22.57 | 21.78 | 22.11 | 1,034,222 | -0.38(-1.70%) |
Feb 24, 2022 | 21.26 | 22.55 | 20.86 | 22.49 | 723,262 | +0.60(+2.76%) |
Feb 23, 2022 | 22.52 | 22.54 | 21.79 | 21.89 | 497,141 | -0.31(-1.38%) |
Feb 22, 2022 | 22.05 | 22.64 | 21.89 | 22.20 | 909,008 | -0.11(-0.51%) |
Feb 18, 2022 | 22.31 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 22.91 | 23.07 | 22.14 | 22.33 | 532,344 | -0.81(-3.52%) |
Feb 16, 2022 | 23.03 | 23.44 | 22.81 | 23.14 | 677,396 | +0.06(+0.25%) |
Feb 15, 2022 | 22.44 | 23.12 | 22.44 | 23.09 | 506,012 | +1.00(+4.51%) |
Feb 14, 2022 | 22.60 | 22.98 | 21.93 | 22.09 | 796,150 | -0.38(-1.70%) |
Feb 11, 2022 | 22.50 | 22.95 | 22.09 | 22.47 | 560,904 | -0.02(-0.09%) |
Feb 10, 2022 | 22.01 | 23.14 | 21.98 | 22.49 | 747,092 | +0.02(+0.09%) |
Feb 09, 2022 | 21.99 | 22.62 | 21.85 | 22.47 | 705,624 | +0.80(+3.71%) |
Feb 08, 2022 | 21.05 | 21.80 | 20.97 | 21.67 | 657,929 | +0.69(+3.29%) |
Feb 07, 2022 | 21.46 | 21.65 | 20.77 | 20.98 | 691,027 | -0.54(-2.49%) |
Feb 04, 2022 | 21.37 | 21.77 | 20.57 | 21.52 | 1,312,036 | -0.10(-0.44%) |
Feb 03, 2022 | 21.75 | 21.55 | 21.61 | 648,615 | -0.38(-1.74%) | |
Feb 02, 2022 | 22.36 | 22.65 | 21.60 | 22.00 | 680,494 | -0.52(-2.30%) |