Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.03 | 20.09 | 19.67 | 19.67 | 35,485 | -0.07(-0.35%) |
Apr 28, 2022 | 19.60 | 20.14 | 19.33 | 19.74 | 64,535 | +0.66(+3.46%) |
Apr 27, 2022 | 19.45 | 19.45 | 19.06 | 19.08 | 56,864 | +0.01(+0.05%) |
Apr 26, 2022 | 19.82 | 19.82 | 19.03 | 19.07 | 83,222 | -0.94(-4.70%) |
Apr 25, 2022 | 19.85 | 20.07 | 19.73 | 20.01 | 79,113 | -0.81(-3.89%) |
Apr 22, 2022 | 21.16 | 21.17 | 20.76 | 20.82 | 46,164 | -0.58(-2.70%) |
Apr 21, 2022 | 21.80 | 21.82 | 21.37 | 21.40 | 38,932 | +0.27(+1.27%) |
Apr 20, 2022 | 21.31 | 21.38 | 21.09 | 21.13 | 33,185 | +0.12(+0.57%) |
Apr 19, 2022 | 20.40 | 21.01 | 20.40 | 21.01 | 262,821 | +0.01(+0.05%) |
Apr 18, 2022 | 21.00 | 21.21 | 20.90 | 21.00 | 38,815 | +0.03(+0.14%) |
Apr 14, 2022 | 20.98 | 21.26 | 20.91 | 20.97 | 37,290 | +0.09(+0.43%) |
Apr 13, 2022 | 20.25 | 20.88 | 20.25 | 20.88 | 20,897 | +0.19(+0.92%) |
Apr 12, 2022 | 20.86 | 20.90 | 20.56 | 20.69 | 40,492 | +0.38(+1.87%) |
Apr 11, 2022 | 20.44 | 20.57 | 20.31 | 20.31 | 34,863 | -0.55(-2.64%) |
Apr 08, 2022 | 20.56 | 20.90 | 20.56 | 20.86 | 21,228 | -0.06(-0.29%) |
Apr 07, 2022 | 21.01 | 21.05 | 20.74 | 20.92 | 46,744 | -0.24(-1.13%) |
Apr 06, 2022 | 21.00 | 21.21 | 20.80 | 21.16 | 60,695 | -0.63(-2.89%) |
Apr 05, 2022 | 21.99 | 22.03 | 21.67 | 21.79 | 48,563 | -0.39(-1.76%) |
Apr 04, 2022 | 21.93 | 22.20 | 21.86 | 22.18 | 37,777 | +0.24(+1.09%) |
Apr 01, 2022 | 21.86 | 21.97 | 21.50 | 21.94 | 29,678 | +0.08(+0.37%) |
Mar 31, 2022 | 22.21 | 22.25 | 21.86 | 21.86 | 34,932 | -0.51(-2.28%) |
Mar 30, 2022 | 22.69 | 22.70 | 22.35 | 22.37 | 39,338 | -0.85(-3.66%) |
Mar 29, 2022 | 23.31 | 23.43 | 23.04 | 23.22 | 38,137 | +0.99(+4.45%) |
Mar 28, 2022 | 22.47 | 22.48 | 22.04 | 22.23 | 40,306 | +0.18(+0.82%) |
Mar 25, 2022 | 21.95 | 22.29 | 21.83 | 22.05 | 42,081 | +0.16(+0.74%) |
Mar 24, 2022 | 21.64 | 21.89 | 21.49 | 21.89 | 37,188 | +0.21(+0.96%) |
Mar 23, 2022 | 22.10 | 22.10 | 21.68 | 21.68 | 29,148 | -0.86(-3.79%) |
Mar 22, 2022 | 22.73 | 22.80 | 22.44 | 22.54 | 69,406 | +0.02(+0.11%) |
Mar 21, 2022 | 22.67 | 22.67 | 22.31 | 22.51 | 316,538 | +0.00(+0.00%) |
Mar 18, 2022 | 22.26 | 22.54 | 22.23 | 22.51 | 42,998 | +0.15(+0.67%) |
Mar 17, 2022 | 22.15 | 22.47 | 22.11 | 22.36 | 35,291 | +0.05(+0.22%) |
Mar 16, 2022 | 21.68 | 22.54 | 21.60 | 22.31 | 77,636 | +1.55(+7.47%) |
Mar 15, 2022 | 20.78 | 20.82 | 20.54 | 20.76 | 139,352 | +0.17(+0.83%) |
Mar 14, 2022 | 20.81 | 20.98 | 20.55 | 20.59 | 60,704 | +0.32(+1.58%) |
Mar 11, 2022 | 20.85 | 20.85 | 20.27 | 20.27 | 28,801 | -0.25(-1.22%) |
Mar 10, 2022 | 20.69 | 20.83 | 20.52 | 20.52 | 62,001 | -1.28(-5.87%) |
Mar 09, 2022 | 21.70 | 22.15 | 21.52 | 21.80 | 88,610 | +1.21(+5.85%) |
Mar 08, 2022 | 20.28 | 21.33 | 20.24 | 20.59 | 133,399 | +0.25(+1.25%) |
Mar 07, 2022 | 21.17 | 21.37 | 20.10 | 20.34 | 90,503 | -1.26(-5.83%) |
Mar 04, 2022 | 21.71 | 21.92 | 21.45 | 21.60 | 54,594 | -2.22(-9.33%) |
Mar 03, 2022 | 24.50 | 24.50 | 23.78 | 23.82 | 36,045 | -1.09(-4.39%) |
Mar 02, 2022 | 24.85 | 24.95 | 24.70 | 24.92 | 59,844 | +0.02(+0.06%) |
Mar 01, 2022 | 25.46 | 25.46 | 24.82 | 24.90 | 33,859 | -0.87(-3.38%) |
Feb 28, 2022 | 25.87 | 26.05 | 25.65 | 25.77 | 26,779 | -0.63(-2.39%) |
Feb 25, 2022 | 25.92 | 26.41 | 26.10 | 26.40 | 227,909 | +0.36(+1.40%) |
Feb 24, 2022 | 26.03 | 26.11 | 25.28 | 26.04 | 51,668 | -1.77(-6.35%) |
Feb 23, 2022 | 27.85 | 28.08 | 27.75 | 27.80 | 114,744 | +0.16(+0.58%) |
Feb 22, 2022 | 27.59 | 27.94 | 27.51 | 27.64 | 43,185 | -0.02(-0.07%) |
Feb 18, 2022 | 27.66 | 0 | +0.54(+1.99%) | |||
Feb 17, 2022 | 27.15 | 27.27 | 27.02 | 27.12 | 50,570 | +0.25(+0.93%) |
Feb 16, 2022 | 26.45 | 26.89 | 26.34 | 26.87 | 31,083 | -0.02(-0.07%) |
Feb 15, 2022 | 26.77 | 26.97 | 26.70 | 26.89 | 34,950 | +0.26(+0.98%) |
Feb 14, 2022 | 26.50 | 26.88 | 26.40 | 26.63 | 153,182 | +0.04(+0.15%) |
Feb 11, 2022 | 26.85 | 27.11 | 26.44 | 26.59 | 105,185 | -0.12(-0.45%) |
Feb 10, 2022 | 26.73 | 27.25 | 26.51 | 26.71 | 51,289 | +0.31(+1.17%) |
Feb 09, 2022 | 26.32 | 26.43 | 26.26 | 26.40 | 30,341 | +0.40(+1.54%) |
Feb 08, 2022 | 25.73 | 26.40 | 25.73 | 26.00 | 51,522 | +0.45(+1.76%) |
Feb 07, 2022 | 25.56 | 25.79 | 25.54 | 25.55 | 41,658 | +0.13(+0.51%) |
Feb 04, 2022 | 25.49 | 25.75 | 25.42 | 25.42 | 22,537 | +0.27(+1.07%) |
Feb 03, 2022 | 25.23 | 25.27 | 25.06 | 25.15 | 100,072 | -0.81(-3.12%) |
Feb 02, 2022 | 25.93 | 26.12 | 25.86 | 25.96 | 36,126 | +0.36(+1.41%) |