Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.81 | 20.97 | 20.48 | 20.52 | 320,912 | -0.06(-0.28%) |
Apr 28, 2022 | 20.52 | 20.59 | 20.25 | 20.58 | 184,329 | +0.29(+1.42%) |
Apr 27, 2022 | 20.29 | 20.44 | 20.22 | 20.29 | 191,375 | +0.15(+0.77%) |
Apr 26, 2022 | 20.58 | 20.58 | 20.14 | 20.14 | 202,576 | -0.54(-2.61%) |
Apr 25, 2022 | 20.71 | 20.75 | 20.29 | 20.68 | 326,394 | -0.25(-1.20%) |
Apr 22, 2022 | 21.18 | 21.26 | 20.91 | 20.93 | 169,476 | -0.17(-0.82%) |
Apr 21, 2022 | 21.54 | 21.56 | 21.06 | 21.10 | 232,333 | -0.42(-1.97%) |
Apr 20, 2022 | 21.58 | 21.58 | 21.42 | 21.52 | 168,620 | -0.13(-0.62%) |
Apr 19, 2022 | 21.70 | 21.72 | 21.58 | 21.66 | 205,980 | -0.15(-0.71%) |
Apr 18, 2022 | 21.93 | 21.97 | 21.77 | 21.81 | 162,038 | -0.04(-0.18%) |
Apr 14, 2022 | 21.79 | 21.95 | 21.79 | 21.85 | 145,779 | +0.06(+0.27%) |
Apr 13, 2022 | 21.68 | 21.82 | 21.61 | 21.79 | 142,848 | +0.21(+0.98%) |
Apr 12, 2022 | 21.81 | 21.81 | 21.54 | 21.58 | 172,634 | -0.12(-0.53%) |
Apr 11, 2022 | 21.97 | 21.97 | 21.70 | 21.70 | 222,905 | -0.50(-2.26%) |
Apr 08, 2022 | 21.93 | 22.23 | 21.89 | 22.20 | 153,484 | +0.33(+1.50%) |
Apr 07, 2022 | 22.08 | 22.08 | 21.77 | 21.87 | 178,594 | -0.27(-1.22%) |
Apr 06, 2022 | 22.10 | 22.24 | 22.00 | 22.14 | 236,173 | +0.04(+0.17%) |
Apr 05, 2022 | 22.51 | 22.56 | 22.08 | 22.10 | 406,647 | -0.10(-0.43%) |
Apr 04, 2022 | 22.09 | 22.23 | 22.07 | 22.20 | 248,502 | +0.24(+1.11%) |
Apr 01, 2022 | 21.67 | 21.95 | 21.67 | 21.95 | 223,820 | +0.43(+2.01%) |
Mar 31, 2022 | 21.67 | 21.67 | 21.50 | 21.52 | 380,311 | -0.09(-0.43%) |
Mar 30, 2022 | 21.37 | 21.77 | 21.37 | 21.62 | 221,100 | +0.39(+1.86%) |
Mar 29, 2022 | 21.39 | 21.50 | 21.09 | 21.22 | 528,345 | +0.08(+0.36%) |
Mar 28, 2022 | 21.18 | 21.18 | 21.00 | 21.15 | 229,114 | -0.13(-0.62%) |
Mar 25, 2022 | 21.05 | 21.30 | 21.04 | 21.28 | 218,666 | +0.23(+1.07%) |
Mar 24, 2022 | 21.09 | 21.09 | 20.90 | 21.05 | 220,908 | -0.04(-0.18%) |
Mar 23, 2022 | 20.98 | 21.20 | 20.97 | 21.09 | 283,247 | +0.06(+0.27%) |
Mar 22, 2022 | 21.00 | 21.13 | 20.96 | 21.03 | 253,068 | +0.24(+1.17%) |
Mar 21, 2022 | 21.03 | 21.09 | 20.68 | 20.79 | 255,029 | -0.30(-1.42%) |
Mar 18, 2022 | 20.70 | 21.09 | 20.66 | 21.09 | 306,549 | +0.36(+1.72%) |
Mar 17, 2022 | 20.56 | 20.77 | 20.55 | 20.73 | 404,183 | +0.83(+4.15%) |
Mar 16, 2022 | 19.46 | 19.91 | 19.44 | 19.91 | 324,973 | +1.03(+5.47%) |
Mar 15, 2022 | 19.12 | 19.14 | 18.78 | 18.87 | 1,333,379 | -0.38(-1.95%) |
Mar 14, 2022 | 19.61 | 19.63 | 19.18 | 19.25 | 330,997 | -0.49(-2.47%) |
Mar 11, 2022 | 20.15 | 20.16 | 19.70 | 19.74 | 290,852 | -0.32(-1.59%) |
Mar 10, 2022 | 20.00 | 20.09 | 19.87 | 20.06 | 235,149 | -0.02(-0.09%) |
Mar 09, 2022 | 20.02 | 20.17 | 19.92 | 20.08 | 293,053 | +0.41(+2.10%) |
Mar 08, 2022 | 19.72 | 19.86 | 19.55 | 19.66 | 336,081 | +0.06(+0.29%) |
Mar 07, 2022 | 19.96 | 20.10 | 19.61 | 19.61 | 481,672 | -0.49(-2.43%) |
Mar 04, 2022 | 20.34 | 20.37 | 19.95 | 20.10 | 575,884 | -0.36(-1.74%) |
Mar 03, 2022 | 20.47 | 20.62 | 20.28 | 20.45 | 400,765 | +0.39(+1.97%) |
Mar 02, 2022 | 20.26 | 20.29 | 20.04 | 20.06 | 557,613 | -0.20(-0.99%) |
Mar 01, 2022 | 20.64 | 20.64 | 20.19 | 20.26 | 614,952 | -0.42(-2.03%) |
Feb 28, 2022 | 20.55 | 20.72 | 20.46 | 20.68 | 857,628 | -0.71(-3.33%) |
Feb 25, 2022 | 21.21 | 21.41 | 21.21 | 21.39 | 560,548 | +0.24(+1.12%) |
Feb 24, 2022 | 20.59 | 21.15 | 20.51 | 21.15 | 881,848 | -0.57(-2.61%) |
Feb 23, 2022 | 22.09 | 22.09 | 21.68 | 21.72 | 323,181 | -0.35(-1.57%) |
Feb 22, 2022 | 22.27 | 22.27 | 21.89 | 22.07 | 412,546 | -0.42(-1.87%) |
Feb 18, 2022 | 22.49 | 0 | +0.04(+0.16%) | |||
Feb 17, 2022 | 22.72 | 22.72 | 22.41 | 22.45 | 250,705 | -0.38(-1.68%) |
Feb 16, 2022 | 22.63 | 22.87 | 22.62 | 22.83 | 215,710 | +0.24(+1.05%) |
Feb 15, 2022 | 22.52 | 22.63 | 22.49 | 22.60 | 203,402 | +0.29(+1.31%) |
Feb 14, 2022 | 22.54 | 22.54 | 22.25 | 22.30 | 262,452 | -0.33(-1.45%) |
Feb 11, 2022 | 22.89 | 22.95 | 22.58 | 22.63 | 368,900 | -0.13(-0.56%) |
Feb 10, 2022 | 22.89 | 23.09 | 22.74 | 22.76 | 259,838 | -0.16(-0.72%) |
Feb 09, 2022 | 22.85 | 22.93 | 22.83 | 22.93 | 221,122 | +0.20(+0.88%) |
Feb 08, 2022 | 22.63 | 22.74 | 22.56 | 22.72 | 242,772 | +0.18(+0.81%) |
Feb 07, 2022 | 22.49 | 22.62 | 22.46 | 22.54 | 242,778 | +0.05(+0.24%) |
Feb 04, 2022 | 22.43 | 22.58 | 22.29 | 22.49 | 351,060 | +0.05(+0.24%) |
Feb 03, 2022 | 22.60 | 22.40 | 22.43 | 249,803 | +0.18(+0.82%) | |
Feb 02, 2022 | 22.29 | 22.29 | 22.10 | 22.25 | 252,380 | +0.02(+0.08%) |