Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.98 | 22.06 | 21.97 | 22.04 | 16,576 | +0.02(+0.09%) |
Apr 28, 2022 | 22.19 | 22.19 | 21.99 | 22.02 | 4,688 | +0.02(+0.09%) |
Apr 27, 2022 | 22.00 | 22.44 | 22.00 | 22.00 | 6,692 | -0.22(-0.99%) |
Apr 26, 2022 | 22.42 | 22.42 | 22.22 | 22.22 | 3,438 | -0.15(-0.68%) |
Apr 25, 2022 | 22.40 | 22.85 | 22.35 | 22.37 | 3,389 | -0.05(-0.21%) |
Apr 22, 2022 | 22.40 | 22.42 | 22.37 | 22.42 | 1,364 | +0.01(+0.04%) |
Apr 21, 2022 | 22.33 | 22.41 | 22.32 | 22.41 | 2,091 | +0.05(+0.21%) |
Apr 20, 2022 | 22.13 | 22.36 | 22.13 | 22.36 | 1,405 | +0.13(+0.60%) |
Apr 19, 2022 | 22.14 | 22.37 | 22.04 | 22.23 | 23,367 | +0.10(+0.43%) |
Apr 18, 2022 | 22.13 | 22.21 | 22.13 | 22.13 | 1,269 | -0.11(-0.51%) |
Apr 14, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 796 | +0.03(+0.12%) |
Apr 13, 2022 | 22.23 | 22.31 | 22.22 | 22.22 | 1,069 | -0.08(-0.34%) |
Apr 12, 2022 | 22.44 | 22.45 | 22.29 | 22.29 | 2,270 | +0.16(+0.73%) |
Apr 11, 2022 | 22.31 | 22.31 | 22.05 | 22.13 | 4,990 | -0.38(-1.69%) |
Apr 08, 2022 | 22.37 | 22.81 | 22.37 | 22.51 | 2,770 | +0.13(+0.60%) |
Apr 07, 2022 | 23.12 | 23.12 | 22.32 | 22.38 | 7,766 | +0.24(+1.08%) |
Apr 06, 2022 | 22.14 | 22.50 | 22.05 | 22.14 | 5,555 | -0.09(-0.39%) |
Apr 05, 2022 | 22.42 | 22.42 | 22.23 | 22.23 | 5,793 | -0.02(-0.09%) |
Apr 04, 2022 | 22.09 | 22.60 | 22.09 | 22.25 | 13,678 | +0.07(+0.30%) |
Apr 01, 2022 | 22.19 | 22.29 | 22.18 | 22.18 | 5,843 | -0.04(-0.17%) |
Mar 31, 2022 | 22.26 | 22.35 | 22.02 | 22.22 | 10,035 | -0.12(-0.56%) |
Mar 30, 2022 | 22.07 | 22.34 | 21.99 | 22.34 | 14,489 | +0.18(+0.82%) |
Mar 29, 2022 | 22.09 | 22.66 | 22.09 | 22.16 | 6,352 | +0.07(+0.30%) |
Mar 28, 2022 | 22.30 | 22.83 | 21.99 | 22.09 | 13,589 | -0.37(-1.66%) |
Mar 25, 2022 | 22.59 | 23.13 | 22.14 | 22.47 | 18,763 | +0.05(+0.21%) |
Mar 24, 2022 | 22.42 | 22.81 | 22.28 | 22.42 | 16,221 | +0.05(+0.21%) |
Mar 23, 2022 | 22.56 | 22.80 | 22.37 | 22.37 | 16,152 | -0.33(-1.46%) |
Mar 22, 2022 | 22.70 | 22.70 | 22.56 | 22.70 | 642 | -0.09(-0.38%) |
Mar 21, 2022 | 23.05 | 23.84 | 22.25 | 22.79 | 21,262 | +0.00(+0.00%) |
Mar 18, 2022 | 22.89 | 23.22 | 22.42 | 22.79 | 6,743 | -0.34(-1.48%) |
Mar 17, 2022 | 23.44 | 23.44 | 23.13 | 23.13 | 8,267 | +0.37(+1.63%) |
Mar 16, 2022 | 23.96 | 23.96 | 22.61 | 22.76 | 6,649 | +0.04(+0.17%) |
Mar 15, 2022 | 22.57 | 23.56 | 22.51 | 22.72 | 17,050 | +0.13(+0.59%) |
Mar 14, 2022 | 23.92 | 23.92 | 22.59 | 22.59 | 5,725 | -0.37(-1.62%) |
Mar 10, 2022 | 22.96 | 572 | +0.02(+0.08%) | |||
Mar 09, 2022 | 23.68 | 23.68 | 22.91 | 22.94 | 4,777 | +0.05(+0.21%) |
Mar 08, 2022 | 23.12 | 23.19 | 22.90 | 22.90 | 5,550 | +0.01(+0.04%) |
Mar 07, 2022 | 23.56 | 23.89 | 22.89 | 22.89 | 19,402 | -0.53(-2.28%) |
Mar 04, 2022 | 24.07 | 24.13 | 23.25 | 23.42 | 8,544 | -0.61(-2.54%) |
Mar 03, 2022 | 23.56 | 24.22 | 23.20 | 24.03 | 16,802 | +0.54(+2.32%) |
Mar 02, 2022 | 23.60 | 23.93 | 22.46 | 23.49 | 14,121 | +0.43(+1.86%) |
Mar 01, 2022 | 23.03 | 23.19 | 22.51 | 23.06 | 17,678 | +0.19(+0.83%) |
Feb 28, 2022 | 23.16 | 23.20 | 22.23 | 22.87 | 23,433 | +0.07(+0.29%) |
Feb 25, 2022 | 22.60 | 23.50 | 22.50 | 22.80 | 16,013 | +0.36(+1.61%) |
Feb 24, 2022 | 22.79 | 22.75 | 22.34 | 22.44 | 7,097 | -0.16(-0.71%) |
Feb 23, 2022 | 22.63 | 22.83 | 22.24 | 22.60 | 11,112 | -0.15(-0.65%) |
Feb 22, 2022 | 22.79 | 22.85 | 22.15 | 22.75 | 12,774 | +0.15(+0.65%) |
Feb 18, 2022 | 22.60 | 0 | -0.66(-2.86%) | |||
Feb 17, 2022 | 23.68 | 24.03 | 23.11 | 23.27 | 56,762 | -0.47(-2.00%) |
Feb 16, 2022 | 23.64 | 23.92 | 23.64 | 23.74 | 2,477 | +0.01(+0.04%) |
Feb 15, 2022 | 24.23 | 24.23 | 23.31 | 23.73 | 14,982 | -0.15(-0.64%) |
Feb 14, 2022 | 23.73 | 23.88 | 23.73 | 23.88 | 1,182 | +0.12(+0.52%) |
Feb 11, 2022 | 23.76 | 23.76 | 23.76 | 23.76 | 327 | -0.19(-0.77%) |
Feb 10, 2022 | 23.47 | 24.10 | 23.47 | 23.94 | 12,823 | +0.16(+0.66%) |
Feb 09, 2022 | 23.57 | 24.12 | 23.46 | 23.79 | 17,972 | -0.33(-1.38%) |
Feb 08, 2022 | 23.93 | 24.12 | 23.93 | 24.12 | 4,020 | +0.50(+2.13%) |
Feb 07, 2022 | 23.19 | 23.62 | 23.19 | 23.62 | 664 | -0.12(-0.52%) |
Feb 04, 2022 | 23.74 | 23.75 | 23.74 | 23.74 | 1,026 | +0.33(+1.42%) |
Feb 03, 2022 | 23.37 | 23.74 | 23.41 | 1,645 | -0.42(-1.75%) | |
Feb 02, 2022 | 23.79 | 23.83 | 23.57 | 23.83 | 2,881 | +0.53(+2.28%) |