Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.21 | 20.39 | 19.56 | 19.59 | 72,662 | -0.59(-2.95%) |
Apr 28, 2022 | 20.23 | 20.46 | 19.85 | 20.19 | 29,095 | +0.21(+1.07%) |
Apr 27, 2022 | 20.10 | 20.10 | 19.86 | 19.97 | 34,115 | -0.21(-1.02%) |
Apr 26, 2022 | 20.51 | 21.22 | 20.13 | 20.18 | 70,004 | -0.42(-2.03%) |
Apr 25, 2022 | 21.07 | 21.30 | 20.53 | 20.60 | 67,320 | -0.99(-4.58%) |
Apr 22, 2022 | 22.04 | 22.08 | 21.56 | 21.59 | 17,780 | -0.34(-1.55%) |
Apr 21, 2022 | 22.24 | 22.39 | 21.93 | 21.93 | 18,845 | -0.33(-1.48%) |
Apr 20, 2022 | 21.98 | 22.26 | 21.93 | 22.26 | 25,251 | +0.45(+2.09%) |
Apr 19, 2022 | 21.45 | 21.91 | 21.45 | 21.80 | 89,250 | +0.56(+2.64%) |
Apr 18, 2022 | 21.27 | 21.45 | 20.96 | 21.24 | 23,942 | +0.10(+0.46%) |
Apr 14, 2022 | 21.37 | 21.42 | 20.91 | 21.14 | 22,964 | -0.25(-1.17%) |
Apr 13, 2022 | 20.99 | 21.54 | 20.99 | 21.39 | 20,594 | +0.32(+1.52%) |
Apr 12, 2022 | 21.28 | 21.44 | 20.83 | 21.07 | 16,570 | -0.17(-0.80%) |
Apr 11, 2022 | 21.30 | 21.45 | 21.20 | 21.24 | 17,344 | +0.03(+0.13%) |
Apr 08, 2022 | 21.34 | 21.48 | 21.12 | 21.21 | 20,484 | -0.10(-0.46%) |
Apr 07, 2022 | 21.72 | 21.83 | 21.24 | 21.31 | 15,198 | -0.27(-1.24%) |
Apr 06, 2022 | 21.70 | 21.70 | 21.45 | 21.58 | 21,837 | -0.12(-0.58%) |
Apr 05, 2022 | 21.98 | 22.07 | 21.60 | 21.70 | 23,074 | -0.23(-1.06%) |
Apr 04, 2022 | 22.36 | 22.38 | 21.84 | 21.94 | 23,692 | -0.29(-1.28%) |
Apr 01, 2022 | 22.30 | 22.43 | 22.12 | 22.22 | 27,345 | -0.05(-0.24%) |
Mar 31, 2022 | 22.36 | 22.54 | 22.16 | 22.27 | 31,908 | -0.01(-0.04%) |
Mar 30, 2022 | 22.77 | 22.87 | 22.11 | 22.28 | 38,385 | -0.58(-2.54%) |
Mar 29, 2022 | 22.96 | 23.14 | 22.67 | 22.86 | 47,125 | -0.03(-0.12%) |
Mar 28, 2022 | 22.82 | 22.89 | 22.56 | 22.89 | 18,705 | +0.02(+0.08%) |
Mar 25, 2022 | 22.66 | 23.01 | 22.66 | 22.87 | 25,282 | +0.15(+0.67%) |
Mar 24, 2022 | 22.50 | 22.73 | 22.33 | 22.72 | 15,766 | +0.20(+0.87%) |
Mar 23, 2022 | 22.92 | 23.01 | 22.44 | 22.52 | 21,555 | -0.56(-2.43%) |
Mar 22, 2022 | 23.00 | 23.16 | 22.93 | 23.09 | 17,320 | +0.14(+0.62%) |
Mar 21, 2022 | 23.19 | 23.37 | 22.80 | 22.94 | 16,841 | -0.22(-0.96%) |
Mar 18, 2022 | 23.17 | 23.20 | 22.78 | 23.17 | 60,430 | -0.11(-0.46%) |
Mar 17, 2022 | 23.24 | 23.27 | 23.18 | 23.27 | 20,666 | -0.23(-0.99%) |
Mar 16, 2022 | 23.38 | 23.63 | 23.34 | 23.51 | 42,838 | +0.21(+0.92%) |
Mar 15, 2022 | 23.44 | 23.76 | 23.10 | 23.29 | 24,450 | -0.10(-0.42%) |
Mar 14, 2022 | 23.49 | 23.63 | 23.20 | 23.39 | 18,314 | +0.07(+0.31%) |
Mar 11, 2022 | 23.51 | 23.70 | 23.21 | 23.32 | 22,648 | -0.13(-0.57%) |
Mar 10, 2022 | 22.97 | 23.54 | 22.97 | 23.45 | 23,812 | +0.28(+1.19%) |
Mar 09, 2022 | 23.43 | 23.51 | 23.13 | 23.18 | 41,261 | +0.12(+0.50%) |
Mar 08, 2022 | 23.31 | 23.57 | 23.05 | 23.06 | 30,685 | -0.22(-0.96%) |
Mar 07, 2022 | 23.69 | 23.69 | 23.26 | 23.28 | 31,234 | -0.38(-1.62%) |
Mar 04, 2022 | 23.64 | 23.74 | 23.46 | 23.67 | 28,613 | -0.27(-1.12%) |
Mar 03, 2022 | 24.06 | 24.07 | 23.76 | 23.93 | 21,582 | +0.00(+0.00%) |
Mar 02, 2022 | 23.46 | 24.17 | 23.46 | 23.93 | 27,348 | +0.69(+2.95%) |
Mar 01, 2022 | 23.79 | 23.79 | 22.98 | 23.25 | 45,740 | -0.69(-2.87%) |
Feb 28, 2022 | 23.94 | 24.11 | 23.93 | 23.93 | 28,364 | -0.25(-1.03%) |
Feb 25, 2022 | 23.30 | 24.24 | 23.73 | 24.18 | 43,485 | +1.05(+4.55%) |
Feb 24, 2022 | 23.15 | 23.72 | 22.55 | 23.13 | 100,384 | -0.49(-2.08%) |
Feb 23, 2022 | 23.99 | 24.04 | 23.45 | 23.62 | 33,102 | -0.13(-0.56%) |
Feb 22, 2022 | 23.76 | 24.04 | 23.55 | 23.76 | 29,260 | -0.07(-0.30%) |
Feb 18, 2022 | 23.83 | 0 | +0.22(+0.94%) | |||
Feb 17, 2022 | 23.95 | 23.95 | 23.53 | 23.60 | 33,081 | -0.39(-1.64%) |
Feb 16, 2022 | 23.96 | 24.19 | 23.76 | 24.00 | 102,676 | +0.04(+0.15%) |
Feb 15, 2022 | 23.86 | 24.13 | 23.82 | 23.96 | 37,673 | +0.29(+1.21%) |
Feb 14, 2022 | 24.01 | 24.03 | 23.58 | 23.68 | 45,304 | -0.13(-0.56%) |
Feb 11, 2022 | 23.99 | 24.05 | 23.69 | 23.81 | 28,159 | -0.13(-0.56%) |
Feb 10, 2022 | 23.86 | 24.12 | 23.79 | 23.94 | 35,069 | +0.10(+0.41%) |
Feb 09, 2022 | 24.27 | 24.27 | 23.84 | 23.84 | 45,267 | -0.29(-1.22%) |
Feb 08, 2022 | 23.84 | 24.29 | 23.84 | 24.14 | 54,289 | +0.34(+1.42%) |
Feb 07, 2022 | 23.82 | 23.94 | 23.51 | 23.80 | 36,665 | +0.04(+0.19%) |
Feb 04, 2022 | 23.71 | 24.03 | 23.51 | 23.76 | 26,650 | -0.03(-0.11%) |
Feb 03, 2022 | 23.64 | 24.06 | 23.53 | 23.78 | 30,854 | +0.12(+0.53%) |
Feb 02, 2022 | 23.72 | 24.06 | 23.40 | 23.66 | 105,974 | -0.08(-0.34%) |