Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.31 | 22.55 | 22.04 | 22.08 | 228,702 | -0.20(-0.91%) |
Apr 28, 2022 | 22.01 | 22.33 | 21.83 | 22.28 | 282,527 | +0.47(+2.16%) |
Apr 27, 2022 | 21.95 | 22.09 | 21.80 | 21.81 | 426,270 | +0.02(+0.09%) |
Apr 26, 2022 | 22.10 | 22.34 | 21.62 | 21.79 | 471,562 | -0.61(-2.74%) |
Apr 25, 2022 | 22.25 | 22.40 | 22.10 | 22.40 | 305,344 | +0.16(+0.73%) |
Apr 22, 2022 | 22.43 | 22.62 | 22.22 | 22.24 | 238,744 | -0.22(-0.98%) |
Apr 21, 2022 | 23.16 | 23.26 | 22.45 | 22.46 | 392,951 | -1.15(-4.88%) |
Apr 20, 2022 | 23.77 | 23.79 | 23.58 | 23.61 | 260,338 | +0.54(+2.33%) |
Apr 19, 2022 | 23.04 | 23.08 | 22.90 | 23.08 | 183,625 | +0.10(+0.42%) |
Apr 18, 2022 | 23.06 | 23.08 | 22.91 | 22.98 | 187,871 | -0.20(-0.87%) |
Apr 14, 2022 | 23.35 | 23.56 | 23.16 | 23.18 | 272,288 | +0.34(+1.47%) |
Apr 13, 2022 | 22.75 | 22.88 | 22.74 | 22.84 | 233,112 | +0.07(+0.30%) |
Apr 12, 2022 | 22.94 | 23.00 | 22.74 | 22.78 | 173,334 | -0.06(-0.25%) |
Apr 11, 2022 | 23.06 | 23.06 | 22.82 | 22.84 | 201,258 | -0.44(-1.90%) |
Apr 08, 2022 | 23.28 | 23.37 | 23.14 | 23.28 | 324,241 | +0.20(+0.87%) |
Apr 07, 2022 | 22.87 | 23.10 | 22.78 | 23.08 | 215,347 | +0.23(+1.01%) |
Apr 06, 2022 | 22.82 | 22.92 | 22.74 | 22.84 | 192,964 | -0.14(-0.63%) |
Apr 05, 2022 | 23.32 | 23.32 | 22.95 | 22.99 | 193,879 | -0.48(-2.05%) |
Apr 04, 2022 | 23.29 | 23.50 | 23.29 | 23.47 | 180,745 | +0.04(+0.16%) |
Apr 01, 2022 | 23.42 | 23.45 | 23.27 | 23.43 | 155,906 | +0.08(+0.33%) |
Mar 31, 2022 | 23.44 | 23.57 | 23.34 | 23.35 | 217,425 | -0.03(-0.12%) |
Mar 30, 2022 | 23.44 | 23.58 | 23.34 | 23.38 | 141,304 | -0.11(-0.45%) |
Mar 29, 2022 | 23.33 | 23.59 | 23.33 | 23.49 | 216,804 | +0.55(+2.39%) |
Mar 28, 2022 | 22.97 | 22.97 | 22.82 | 22.94 | 133,607 | -0.11(-0.46%) |
Mar 25, 2022 | 23.03 | 23.10 | 22.91 | 23.05 | 153,802 | -0.07(-0.29%) |
Mar 24, 2022 | 23.06 | 23.12 | 22.99 | 23.11 | 146,535 | +0.37(+1.65%) |
Mar 23, 2022 | 22.99 | 22.99 | 22.72 | 22.74 | 350,315 | -0.28(-1.21%) |
Mar 22, 2022 | 22.95 | 23.10 | 22.88 | 23.02 | 298,772 | -0.18(-0.79%) |
Mar 21, 2022 | 23.15 | 23.30 | 23.10 | 23.20 | 211,332 | +0.01(+0.04%) |
Mar 18, 2022 | 23.00 | 23.20 | 22.93 | 23.19 | 158,703 | +0.16(+0.71%) |
Mar 17, 2022 | 22.87 | 23.07 | 22.81 | 23.03 | 206,794 | -0.29(-1.24%) |
Mar 16, 2022 | 23.06 | 23.33 | 22.98 | 23.32 | 260,748 | +0.49(+2.15%) |
Mar 15, 2022 | 22.53 | 22.85 | 22.53 | 22.83 | 231,015 | +0.37(+1.67%) |
Mar 14, 2022 | 22.41 | 22.62 | 22.40 | 22.45 | 239,179 | +0.24(+1.08%) |
Mar 11, 2022 | 22.35 | 22.53 | 22.21 | 22.21 | 240,687 | +0.06(+0.26%) |
Mar 10, 2022 | 22.11 | 22.27 | 22.05 | 22.15 | 299,698 | +0.09(+0.39%) |
Mar 09, 2022 | 21.81 | 22.10 | 21.81 | 22.07 | 315,956 | +0.66(+3.10%) |
Mar 08, 2022 | 21.49 | 21.72 | 21.38 | 21.40 | 375,577 | +0.08(+0.36%) |
Mar 07, 2022 | 21.74 | 21.74 | 21.33 | 21.33 | 249,687 | -0.64(-2.93%) |
Mar 04, 2022 | 22.00 | 22.12 | 21.88 | 21.97 | 247,984 | -0.10(-0.44%) |
Mar 03, 2022 | 22.11 | 22.24 | 21.93 | 22.07 | 259,308 | +0.01(+0.04%) |
Mar 02, 2022 | 21.94 | 22.09 | 21.81 | 22.06 | 373,222 | -0.28(-1.25%) |
Mar 01, 2022 | 22.56 | 22.69 | 22.26 | 22.34 | 253,905 | -0.37(-1.61%) |
Feb 28, 2022 | 22.62 | 22.75 | 22.56 | 22.70 | 257,286 | -0.19(-0.84%) |
Feb 25, 2022 | 22.61 | 22.89 | 22.69 | 22.89 | 192,933 | +0.35(+1.53%) |
Feb 24, 2022 | 22.35 | 22.55 | 22.11 | 22.55 | 435,199 | -0.22(-0.97%) |
Feb 23, 2022 | 23.06 | 23.12 | 22.75 | 22.77 | 234,344 | -0.27(-1.17%) |
Feb 22, 2022 | 23.23 | 23.31 | 22.93 | 23.04 | 343,288 | -0.58(-2.44%) |
Feb 18, 2022 | 23.61 | 0 | +0.12(+0.49%) | |||
Feb 17, 2022 | 23.66 | 23.68 | 23.47 | 23.50 | 215,572 | -0.23(-0.97%) |
Feb 16, 2022 | 23.62 | 23.77 | 23.55 | 23.73 | 221,251 | -0.11(-0.44%) |
Feb 15, 2022 | 23.53 | 23.84 | 23.53 | 23.83 | 168,572 | +0.49(+2.10%) |
Feb 14, 2022 | 23.44 | 23.45 | 23.16 | 23.34 | 241,537 | -0.08(-0.33%) |
Feb 11, 2022 | 23.62 | 23.72 | 23.39 | 23.42 | 230,541 | -0.16(-0.69%) |
Feb 10, 2022 | 23.60 | 23.77 | 23.55 | 23.58 | 243,679 | -0.16(-0.69%) |
Feb 09, 2022 | 23.66 | 23.78 | 23.58 | 23.75 | 272,482 | +0.09(+0.37%) |
Feb 08, 2022 | 23.50 | 23.72 | 23.47 | 23.66 | 168,793 | +0.27(+1.15%) |
Feb 07, 2022 | 23.29 | 23.46 | 23.29 | 23.39 | 152,025 | +0.26(+1.12%) |
Feb 04, 2022 | 23.23 | 23.36 | 22.97 | 23.13 | 141,769 | -0.14(-0.62%) |
Feb 03, 2022 | 23.25 | 23.28 | 291,027 | +0.14(+0.62%) | ||
Feb 02, 2022 | 23.05 | 23.22 | 22.99 | 23.13 | 241,439 | +0.20(+0.88%) |