Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.95 | 20.33 | 19.79 | 19.85 | 356,573 | -0.14(-0.70%) |
Apr 28, 2022 | 20.04 | 20.25 | 19.36 | 19.99 | 245,065 | +0.14(+0.71%) |
Apr 27, 2022 | 20.07 | 20.16 | 19.77 | 19.85 | 327,179 | -0.15(-0.75%) |
Apr 26, 2022 | 20.40 | 20.40 | 19.98 | 20.00 | 283,215 | -0.58(-2.82%) |
Apr 25, 2022 | 20.45 | 20.96 | 20.24 | 20.58 | 284,293 | +0.13(+0.64%) |
Apr 22, 2022 | 20.83 | 20.83 | 20.28 | 20.45 | 196,025 | -0.56(-2.67%) |
Apr 21, 2022 | 21.34 | 21.34 | 20.87 | 21.01 | 154,602 | -0.15(-0.71%) |
Apr 20, 2022 | 20.81 | 21.27 | 20.81 | 21.16 | 136,185 | +0.34(+1.63%) |
Apr 19, 2022 | 20.49 | 20.98 | 20.49 | 20.82 | 215,254 | +0.33(+1.61%) |
Apr 18, 2022 | 20.74 | 21.59 | 20.35 | 20.49 | 191,835 | -0.24(-1.16%) |
Apr 14, 2022 | 20.66 | 20.95 | 20.44 | 20.73 | 221,757 | +0.10(+0.48%) |
Apr 13, 2022 | 20.50 | 20.81 | 20.36 | 20.63 | 268,452 | +0.05(+0.24%) |
Apr 12, 2022 | 20.90 | 21.19 | 20.55 | 20.58 | 192,268 | -0.17(-0.82%) |
Apr 11, 2022 | 21.53 | 21.82 | 20.71 | 20.75 | 342,295 | -0.78(-3.62%) |
Apr 08, 2022 | 21.53 | 21.96 | 21.51 | 21.53 | 211,544 | +0.00(+0.00%) |
Apr 07, 2022 | 20.88 | 21.58 | 20.78 | 21.53 | 301,683 | +0.55(+2.62%) |
Apr 06, 2022 | 21.02 | 21.18 | 20.80 | 20.98 | 346,066 | -0.03(-0.14%) |
Apr 05, 2022 | 21.08 | 21.23 | 20.64 | 21.01 | 399,300 | -0.05(-0.24%) |
Apr 04, 2022 | 21.25 | 21.49 | 20.98 | 21.06 | 289,999 | -0.27(-1.27%) |
Apr 01, 2022 | 21.36 | 21.95 | 20.77 | 21.33 | 730,801 | +0.04(+0.19%) |
Mar 31, 2022 | 22.38 | 22.54 | 21.04 | 21.29 | 1,365,271 | -1.02(-4.57%) |
Mar 30, 2022 | 22.86 | 23.12 | 22.18 | 22.31 | 725,991 | -0.63(-2.75%) |
Mar 29, 2022 | 22.43 | 23.01 | 22.18 | 22.94 | 287,347 | +0.81(+3.66%) |
Mar 28, 2022 | 22.01 | 22.17 | 21.82 | 22.13 | 228,378 | +0.09(+0.41%) |
Mar 25, 2022 | 22.16 | 22.68 | 21.93 | 22.04 | 226,944 | -0.05(-0.23%) |
Mar 24, 2022 | 22.39 | 22.59 | 22.06 | 22.09 | 208,783 | -0.28(-1.25%) |
Mar 23, 2022 | 22.88 | 23.02 | 22.15 | 22.37 | 357,681 | -0.65(-2.82%) |
Mar 22, 2022 | 22.96 | 23.33 | 22.85 | 23.02 | 292,781 | +0.20(+0.88%) |
Mar 21, 2022 | 22.91 | 23.28 | 22.67 | 22.82 | 210,339 | -0.20(-0.87%) |
Mar 18, 2022 | 23.41 | 23.63 | 22.69 | 23.02 | 567,048 | -0.53(-2.25%) |
Mar 17, 2022 | 23.09 | 23.78 | 22.98 | 23.55 | 234,734 | +0.30(+1.29%) |
Mar 16, 2022 | 23.40 | 24.03 | 22.88 | 23.25 | 412,945 | -0.11(-0.47%) |
Mar 15, 2022 | 23.70 | 23.86 | 23.05 | 23.36 | 344,792 | -0.25(-1.06%) |
Mar 14, 2022 | 24.85 | 25.14 | 23.58 | 23.61 | 357,863 | -0.78(-3.20%) |
Mar 11, 2022 | 24.77 | 24.89 | 24.05 | 24.39 | 462,666 | -0.32(-1.30%) |
Mar 10, 2022 | 24.09 | 24.74 | 24.02 | 24.71 | 206,692 | +0.32(+1.31%) |
Mar 09, 2022 | 23.97 | 24.66 | 23.65 | 24.39 | 256,755 | +0.31(+1.29%) |
Mar 08, 2022 | 25.04 | 25.04 | 23.98 | 24.08 | 330,184 | -0.81(-3.25%) |
Mar 07, 2022 | 24.91 | 25.11 | 24.16 | 24.89 | 253,157 | -0.09(-0.36%) |
Mar 04, 2022 | 24.63 | 25.14 | 24.63 | 24.98 | 236,243 | +0.11(+0.44%) |
Mar 03, 2022 | 24.59 | 24.93 | 24.39 | 24.87 | 218,956 | +0.30(+1.22%) |
Mar 02, 2022 | 23.69 | 24.61 | 23.31 | 24.57 | 238,251 | +0.91(+3.85%) |
Mar 01, 2022 | 23.52 | 23.96 | 22.82 | 23.66 | 423,307 | +0.02(+0.08%) |
Feb 28, 2022 | 23.84 | 24.19 | 23.43 | 23.64 | 261,163 | -0.37(-1.54%) |
Feb 25, 2022 | 23.48 | 24.04 | 23.50 | 24.01 | 256,352 | +0.48(+2.04%) |
Feb 24, 2022 | 22.70 | 23.55 | 22.89 | 23.53 | 201,036 | +0.33(+1.42%) |
Feb 23, 2022 | 23.41 | 23.66 | 23.18 | 23.20 | 245,266 | -0.18(-0.77%) |
Feb 22, 2022 | 23.67 | 24.21 | 23.26 | 23.38 | 233,861 | -0.18(-0.76%) |
Feb 18, 2022 | 23.56 | 0 | -0.54(-2.24%) | |||
Feb 17, 2022 | 24.04 | 24.25 | 23.63 | 24.10 | 793,515 | +0.05(+0.21%) |
Feb 16, 2022 | 23.26 | 24.12 | 23.09 | 24.05 | 421,161 | +0.58(+2.47%) |
Feb 15, 2022 | 23.52 | 23.82 | 23.23 | 23.47 | 268,918 | +0.03(+0.13%) |
Feb 14, 2022 | 23.86 | 23.98 | 23.30 | 23.44 | 950,699 | -0.29(-1.22%) |
Feb 11, 2022 | 24.31 | 24.56 | 23.55 | 23.73 | 848,133 | -0.61(-2.51%) |
Feb 10, 2022 | 24.26 | 24.92 | 23.91 | 24.34 | 672,736 | -0.23(-0.94%) |
Feb 09, 2022 | 22.63 | 24.96 | 22.00 | 24.57 | 1,260,614 | -2.16(-8.08%) |
Feb 08, 2022 | 25.95 | 26.94 | 25.69 | 26.73 | 284,859 | +0.78(+3.01%) |
Feb 07, 2022 | 25.95 | 26.51 | 25.62 | 25.95 | 585,034 | +0.11(+0.43%) |
Feb 04, 2022 | 25.22 | 26.00 | 25.02 | 25.84 | 560,199 | +0.48(+1.89%) |
Feb 03, 2022 | 25.42 | 26.08 | 25.27 | 25.36 | 1,586,563 | -0.07(-0.28%) |
Feb 02, 2022 | 25.58 | 25.86 | 25.32 | 25.43 | 580,699 | -0.23(-0.90%) |