Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.97 | 21.16 | 20.47 | 20.47 | 45,566 | -0.19(-0.92%) |
Apr 28, 2022 | 20.41 | 20.71 | 20.29 | 20.66 | 65,580 | +0.32(+1.57%) |
Apr 27, 2022 | 20.39 | 20.61 | 20.29 | 20.34 | 39,052 | -0.12(-0.58%) |
Apr 26, 2022 | 20.58 | 20.68 | 20.34 | 20.46 | 55,634 | -0.13(-0.63%) |
Apr 25, 2022 | 20.69 | 20.71 | 20.22 | 20.59 | 86,075 | -0.73(-3.41%) |
Apr 22, 2022 | 21.57 | 21.76 | 21.18 | 21.31 | 117,434 | -0.64(-2.90%) |
Apr 21, 2022 | 22.40 | 22.40 | 21.82 | 21.95 | 100,998 | -0.66(-2.91%) |
Apr 20, 2022 | 22.46 | 22.71 | 22.35 | 22.61 | 44,173 | +0.04(+0.18%) |
Apr 19, 2022 | 22.71 | 22.75 | 22.50 | 22.57 | 64,279 | -0.30(-1.31%) |
Apr 18, 2022 | 22.89 | 23.15 | 22.81 | 22.87 | 105,193 | +0.09(+0.39%) |
Apr 14, 2022 | 22.79 | 22.87 | 22.49 | 22.78 | 141,752 | +0.03(+0.13%) |
Apr 13, 2022 | 22.40 | 22.80 | 22.19 | 22.75 | 183,386 | +0.30(+1.33%) |
Apr 12, 2022 | 22.47 | 22.74 | 22.40 | 22.45 | 64,492 | +0.11(+0.49%) |
Apr 11, 2022 | 22.45 | 22.57 | 22.23 | 22.34 | 56,219 | +0.02(+0.09%) |
Apr 08, 2022 | 22.12 | 22.51 | 22.09 | 22.32 | 26,360 | +0.20(+0.90%) |
Apr 07, 2022 | 22.12 | 22.29 | 22.02 | 22.12 | 38,331 | -0.05(-0.22%) |
Apr 06, 2022 | 22.20 | 22.28 | 21.95 | 22.17 | 46,622 | +0.05(+0.22%) |
Apr 05, 2022 | 22.69 | 22.96 | 22.10 | 22.12 | 35,173 | -0.50(-2.20%) |
Apr 04, 2022 | 22.48 | 23.05 | 22.48 | 22.62 | 36,845 | -0.13(-0.57%) |
Apr 01, 2022 | 22.17 | 22.86 | 21.99 | 22.75 | 30,796 | +0.44(+1.96%) |
Mar 31, 2022 | 22.67 | 22.67 | 22.26 | 22.31 | 58,099 | -0.06(-0.27%) |
Mar 30, 2022 | 22.45 | 22.63 | 22.27 | 22.37 | 82,876 | +0.04(+0.18%) |
Mar 29, 2022 | 21.84 | 22.33 | 21.80 | 22.33 | 32,307 | +0.11(+0.49%) |
Mar 28, 2022 | 22.45 | 22.50 | 22.21 | 22.22 | 25,402 | -0.67(-2.91%) |
Mar 25, 2022 | 22.67 | 22.97 | 22.49 | 22.89 | 41,463 | +0.03(+0.13%) |
Mar 24, 2022 | 23.21 | 23.25 | 22.82 | 22.86 | 43,249 | -0.15(-0.65%) |
Mar 23, 2022 | 22.68 | 23.25 | 22.54 | 23.01 | 35,710 | +0.32(+1.40%) |
Mar 22, 2022 | 22.91 | 22.99 | 22.32 | 22.69 | 42,302 | -0.18(-0.78%) |
Mar 21, 2022 | 22.46 | 23.07 | 22.36 | 22.87 | 44,523 | +0.50(+2.22%) |
Mar 18, 2022 | 22.38 | 22.70 | 22.28 | 22.37 | 34,378 | -0.16(-0.71%) |
Mar 17, 2022 | 21.90 | 22.76 | 21.90 | 22.53 | 48,560 | +0.78(+3.57%) |
Mar 16, 2022 | 21.35 | 21.75 | 20.95 | 21.75 | 111,270 | +0.35(+1.63%) |
Mar 15, 2022 | 21.36 | 21.71 | 21.16 | 21.40 | 79,042 | -0.22(-1.01%) |
Mar 14, 2022 | 22.39 | 22.45 | 21.44 | 21.62 | 83,622 | -1.15(-5.07%) |
Mar 11, 2022 | 22.64 | 22.90 | 22.43 | 22.78 | 61,575 | -0.22(-0.95%) |
Mar 10, 2022 | 22.69 | 23.21 | 22.69 | 23.00 | 129,899 | +0.31(+1.36%) |
Mar 09, 2022 | 22.43 | 23.01 | 21.96 | 22.69 | 100,629 | -0.45(-1.94%) |
Mar 08, 2022 | 23.40 | 23.68 | 22.64 | 23.14 | 250,558 | -0.06(-0.26%) |
Mar 07, 2022 | 23.19 | 23.46 | 23.06 | 23.20 | 126,334 | +0.16(+0.69%) |
Mar 04, 2022 | 22.91 | 23.15 | 22.72 | 23.04 | 137,953 | +0.35(+1.54%) |
Mar 03, 2022 | 22.64 | 22.81 | 22.41 | 22.69 | 59,917 | +0.12(+0.53%) |
Mar 02, 2022 | 22.40 | 22.68 | 22.15 | 22.57 | 51,494 | +0.08(+0.35%) |
Mar 01, 2022 | 22.08 | 22.63 | 21.90 | 22.49 | 173,826 | +0.60(+2.73%) |
Feb 28, 2022 | 21.95 | 22.13 | 21.64 | 21.89 | 47,154 | +0.26(+1.20%) |
Feb 25, 2022 | 21.65 | 21.76 | 21.41 | 21.63 | 48,512 | -0.16(-0.73%) |
Feb 24, 2022 | 22.72 | 22.73 | 21.70 | 21.79 | 126,144 | -0.21(-0.95%) |
Feb 23, 2022 | 21.65 | 22.42 | 21.41 | 22.00 | 280,143 | +0.02(+0.09%) |
Feb 22, 2022 | 21.99 | 22.21 | 21.65 | 21.98 | 122,485 | -0.03(-0.14%) |
Feb 18, 2022 | 22.01 | 0 | -0.47(-2.08%) | |||
Feb 17, 2022 | 22.10 | 22.63 | 21.92 | 22.48 | 120,437 | +0.73(+3.34%) |
Feb 16, 2022 | 21.17 | 21.83 | 21.17 | 21.75 | 96,806 | +0.55(+2.58%) |
Feb 15, 2022 | 21.34 | 21.56 | 20.93 | 21.21 | 96,586 | -0.49(-2.25%) |
Feb 14, 2022 | 21.41 | 21.85 | 21.18 | 21.69 | 110,801 | +0.40(+1.87%) |
Feb 11, 2022 | 20.19 | 21.44 | 20.19 | 21.29 | 124,010 | +1.01(+4.96%) |
Feb 10, 2022 | 20.76 | 20.99 | 20.22 | 20.29 | 18,577 | -0.50(-2.39%) |
Feb 09, 2022 | 21.00 | 21.11 | 20.63 | 20.79 | 47,755 | -0.02(-0.10%) |
Feb 08, 2022 | 20.88 | 20.88 | 20.62 | 20.81 | 22,807 | -0.06(-0.29%) |
Feb 07, 2022 | 20.27 | 21.01 | 20.10 | 20.87 | 60,529 | +0.61(+3.00%) |
Feb 04, 2022 | 20.06 | 20.38 | 20.06 | 20.26 | 13,311 | +0.03(+0.15%) |
Feb 03, 2022 | 20.50 | 20.23 | 99,296 | -0.27(-1.31%) | ||
Feb 02, 2022 | 20.55 | 20.76 | 20.24 | 20.50 | 33,066 | +0.04(+0.19%) |