Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.59 | 20.60 | 20.22 | 20.29 | 7,619 | +0.42(+2.10%) |
Apr 28, 2022 | 20.06 | 20.06 | 19.64 | 19.87 | 40,287 | -0.16(-0.82%) |
Apr 27, 2022 | 19.72 | 20.18 | 19.71 | 20.04 | 23,814 | +0.41(+2.10%) |
Apr 26, 2022 | 19.65 | 19.76 | 19.52 | 19.62 | 16,520 | +0.01(+0.05%) |
Apr 25, 2022 | 19.83 | 19.83 | 19.43 | 19.61 | 28,565 | -0.86(-4.19%) |
Apr 22, 2022 | 20.62 | 20.72 | 20.45 | 20.47 | 10,364 | +0.16(+0.80%) |
Apr 21, 2022 | 21.03 | 21.03 | 20.28 | 20.31 | 156,127 | -1.02(-4.77%) |
Apr 20, 2022 | 21.37 | 21.37 | 21.25 | 21.33 | 6,006 | -0.36(-1.65%) |
Apr 19, 2022 | 21.64 | 21.74 | 21.61 | 21.68 | 1,087 | -0.34(-1.56%) |
Apr 18, 2022 | 22.30 | 22.30 | 22.03 | 22.03 | 34,670 | -0.24(-1.07%) |
Apr 14, 2022 | 22.19 | 22.31 | 22.13 | 22.26 | 6,802 | +0.14(+0.63%) |
Apr 13, 2022 | 21.92 | 22.28 | 21.92 | 22.12 | 35,922 | -0.31(-1.37%) |
Apr 12, 2022 | 22.46 | 22.75 | 22.29 | 22.43 | 17,665 | +0.48(+2.17%) |
Apr 11, 2022 | 22.57 | 22.60 | 21.96 | 21.96 | 32,560 | -0.70(-3.07%) |
Apr 08, 2022 | 22.90 | 22.90 | 22.64 | 22.65 | 13,278 | -0.25(-1.08%) |
Apr 07, 2022 | 23.27 | 23.27 | 22.84 | 22.90 | 11,921 | -0.48(-2.04%) |
Apr 06, 2022 | 23.33 | 23.69 | 23.31 | 23.38 | 12,253 | +0.00(+0.00%) |
Apr 05, 2022 | 23.63 | 23.65 | 23.38 | 23.38 | 7,685 | -0.49(-2.04%) |
Apr 04, 2022 | 23.90 | 24.19 | 23.78 | 23.86 | 26,356 | +0.52(+2.21%) |
Apr 01, 2022 | 23.42 | 23.57 | 23.33 | 23.35 | 16,321 | +0.22(+0.94%) |
Mar 31, 2022 | 23.93 | 23.93 | 23.13 | 23.13 | 39,880 | -0.87(-3.64%) |
Mar 30, 2022 | 23.83 | 24.16 | 23.83 | 24.00 | 13,597 | +0.26(+1.09%) |
Mar 29, 2022 | 23.56 | 23.80 | 23.56 | 23.74 | 12,581 | +0.74(+3.24%) |
Mar 28, 2022 | 23.09 | 23.19 | 22.85 | 23.00 | 8,624 | -0.15(-0.64%) |
Mar 25, 2022 | 23.11 | 23.44 | 23.04 | 23.15 | 11,556 | -1.06(-4.39%) |
Mar 24, 2022 | 24.03 | 24.28 | 24.00 | 24.21 | 15,553 | +0.69(+2.91%) |
Mar 23, 2022 | 23.23 | 23.70 | 23.23 | 23.52 | 32,448 | +0.57(+2.47%) |
Mar 22, 2022 | 23.10 | 23.22 | 22.88 | 22.96 | 7,623 | -0.43(-1.83%) |
Mar 21, 2022 | 23.34 | 23.58 | 23.06 | 23.39 | 254,880 | -0.01(-0.04%) |
Mar 18, 2022 | 22.54 | 23.43 | 22.54 | 23.40 | 22,810 | +0.38(+1.64%) |
Mar 17, 2022 | 22.64 | 23.09 | 22.46 | 23.02 | 39,733 | +0.36(+1.58%) |
Mar 16, 2022 | 21.87 | 22.87 | 21.87 | 22.66 | 79,659 | +2.41(+11.90%) |
Mar 15, 2022 | 19.98 | 20.37 | 19.82 | 20.25 | 64,694 | -0.68(-3.26%) |
Mar 14, 2022 | 21.29 | 21.29 | 20.55 | 20.93 | 19,787 | -0.71(-3.26%) |
Mar 11, 2022 | 22.05 | 22.29 | 21.63 | 21.64 | 29,118 | -0.12(-0.55%) |
Mar 10, 2022 | 21.67 | 21.67 | 21.53 | 21.76 | 17,881 | -0.09(-0.41%) |
Mar 09, 2022 | 21.88 | 21.92 | 21.60 | 21.85 | 18,280 | -0.25(-1.12%) |
Mar 08, 2022 | 22.08 | 22.27 | 21.80 | 22.09 | 40,352 | -0.36(-1.59%) |
Mar 07, 2022 | 22.68 | 22.69 | 22.29 | 22.45 | 35,059 | -1.14(-4.84%) |
Mar 04, 2022 | 23.34 | 23.59 | 23.14 | 23.59 | 17,187 | -0.01(-0.04%) |
Mar 03, 2022 | 23.83 | 23.88 | 23.44 | 23.60 | 10,503 | -0.58(-2.38%) |
Mar 02, 2022 | 24.48 | 24.48 | 22.84 | 24.18 | 177,198 | -0.40(-1.62%) |
Mar 01, 2022 | 24.29 | 24.70 | 24.24 | 24.58 | 16,204 | -0.23(-0.92%) |
Feb 28, 2022 | 24.38 | 24.81 | 24.35 | 24.81 | 8,120 | +0.24(+0.97%) |
Feb 25, 2022 | 24.33 | 24.68 | 24.39 | 24.57 | 19,010 | +0.37(+1.52%) |
Feb 24, 2022 | 23.34 | 24.20 | 23.34 | 24.20 | 16,953 | +0.12(+0.50%) |
Feb 23, 2022 | 24.37 | 24.60 | 24.06 | 24.08 | 11,470 | +0.53(+2.23%) |
Feb 22, 2022 | 23.63 | 23.97 | 23.55 | 23.55 | 72,546 | -0.63(-2.59%) |
Feb 18, 2022 | 24.18 | 0 | +0.06(+0.25%) | |||
Feb 17, 2022 | 24.38 | 24.43 | 23.97 | 24.12 | 248,822 | -0.05(-0.21%) |
Feb 16, 2022 | 24.11 | 24.23 | 23.83 | 24.17 | 31,577 | +0.14(+0.58%) |
Feb 15, 2022 | 23.77 | 24.15 | 23.77 | 24.03 | 23,281 | +1.36(+6.00%) |
Feb 14, 2022 | 22.74 | 22.86 | 22.64 | 22.67 | 22,389 | -0.08(-0.35%) |
Feb 11, 2022 | 23.24 | 23.24 | 22.66 | 22.75 | 61,090 | -1.13(-4.74%) |
Feb 10, 2022 | 23.98 | 24.07 | 23.67 | 23.88 | 11,513 | -0.28(-1.15%) |
Feb 09, 2022 | 24.01 | 24.28 | 23.98 | 24.16 | 190,116 | +0.24(+1.00%) |
Feb 08, 2022 | 24.11 | 24.11 | 23.73 | 23.92 | 47,455 | -0.51(-2.07%) |
Feb 07, 2022 | 24.55 | 24.56 | 24.42 | 24.43 | 4,928 | -0.20(-0.81%) |
Feb 04, 2022 | 24.30 | 24.72 | 24.30 | 24.63 | 13,913 | +0.33(+1.35%) |
Feb 03, 2022 | 24.78 | 24.30 | 24.30 | 13,452 | -0.47(-1.88%) | |
Feb 02, 2022 | 24.74 | 24.93 | 24.46 | 24.77 | 16,580 | -0.01(-0.04%) |