Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.87 | 23.26 | 22.07 | 22.38 | 65,871 | -0.61(-2.65%) |
Apr 28, 2022 | 23.26 | 23.42 | 22.69 | 22.99 | 61,413 | -0.10(-0.43%) |
Apr 27, 2022 | 23.02 | 23.41 | 22.93 | 23.09 | 45,617 | -0.07(-0.30%) |
Apr 26, 2022 | 23.26 | 23.45 | 23.05 | 23.16 | 31,241 | -0.26(-1.11%) |
Apr 25, 2022 | 23.86 | 23.86 | 23.12 | 23.42 | 37,308 | -0.50(-2.09%) |
Apr 22, 2022 | 23.43 | 24.45 | 23.43 | 23.92 | 32,807 | +0.23(+0.97%) |
Apr 21, 2022 | 23.15 | 23.86 | 23.07 | 23.69 | 48,006 | +0.65(+2.82%) |
Apr 20, 2022 | 23.41 | 23.91 | 23.01 | 23.04 | 71,692 | -0.51(-2.17%) |
Apr 19, 2022 | 23.95 | 24.55 | 23.35 | 23.55 | 79,118 | -0.33(-1.38%) |
Apr 18, 2022 | 23.75 | 24.00 | 23.49 | 23.88 | 37,773 | +0.25(+1.06%) |
Apr 14, 2022 | 23.60 | 23.95 | 23.40 | 23.63 | 45,131 | -0.18(-0.76%) |
Apr 13, 2022 | 22.59 | 23.87 | 22.52 | 23.81 | 41,264 | +1.05(+4.61%) |
Apr 12, 2022 | 21.27 | 22.86 | 21.27 | 22.76 | 68,462 | +1.27(+5.91%) |
Apr 11, 2022 | 21.98 | 22.50 | 21.05 | 21.49 | 117,578 | -0.72(-3.24%) |
Apr 08, 2022 | 21.74 | 22.24 | 21.36 | 22.21 | 52,765 | +0.30(+1.37%) |
Apr 07, 2022 | 22.31 | 22.49 | 21.73 | 21.91 | 16,795 | -0.28(-1.26%) |
Apr 06, 2022 | 22.89 | 22.98 | 22.13 | 22.19 | 37,353 | -0.68(-2.97%) |
Apr 05, 2022 | 22.73 | 23.28 | 22.59 | 22.87 | 28,686 | +0.28(+1.24%) |
Apr 04, 2022 | 22.69 | 23.01 | 22.39 | 22.59 | 36,224 | +0.13(+0.58%) |
Apr 01, 2022 | 22.54 | 22.88 | 22.39 | 22.46 | 53,833 | -0.10(-0.44%) |
Mar 31, 2022 | 23.07 | 23.40 | 22.56 | 22.56 | 38,260 | -0.59(-2.55%) |
Mar 30, 2022 | 23.51 | 23.51 | 22.74 | 23.15 | 28,400 | -0.55(-2.32%) |
Mar 29, 2022 | 23.49 | 23.86 | 23.49 | 23.70 | 77,137 | +0.30(+1.28%) |
Mar 28, 2022 | 22.88 | 24.47 | 22.84 | 23.40 | 50,655 | +0.52(+2.27%) |
Mar 25, 2022 | 22.59 | 23.84 | 22.47 | 22.88 | 52,934 | +0.43(+1.92%) |
Mar 24, 2022 | 22.16 | 22.94 | 22.12 | 22.45 | 52,511 | +0.20(+0.90%) |
Mar 23, 2022 | 22.34 | 22.47 | 22.08 | 22.25 | 29,730 | -0.06(-0.27%) |
Mar 22, 2022 | 21.66 | 22.50 | 21.66 | 22.31 | 47,594 | +0.70(+3.24%) |
Mar 21, 2022 | 21.31 | 21.81 | 21.12 | 21.61 | 54,087 | +0.36(+1.69%) |
Mar 18, 2022 | 21.63 | 21.63 | 21.09 | 21.25 | 22,966 | -0.41(-1.89%) |
Mar 17, 2022 | 21.35 | 21.98 | 20.15 | 21.66 | 30,270 | +0.35(+1.64%) |
Mar 16, 2022 | 21.93 | 21.93 | 21.16 | 21.31 | 24,603 | -0.09(-0.42%) |
Mar 15, 2022 | 21.50 | 21.57 | 21.33 | 21.40 | 17,752 | -0.05(-0.23%) |
Mar 14, 2022 | 21.51 | 21.94 | 21.39 | 21.45 | 36,265 | -0.09(-0.42%) |
Mar 11, 2022 | 21.41 | 21.81 | 21.23 | 21.54 | 41,599 | +0.24(+1.13%) |
Mar 10, 2022 | 21.28 | 21.37 | 20.62 | 21.30 | 12,221 | -0.17(-0.79%) |
Mar 09, 2022 | 21.52 | 21.70 | 21.25 | 21.47 | 17,583 | +0.34(+1.61%) |
Mar 08, 2022 | 21.52 | 22.24 | 21.05 | 21.13 | 7,559 | -0.17(-0.80%) |
Mar 07, 2022 | 21.73 | 21.99 | 21.20 | 21.30 | 43,146 | -0.38(-1.75%) |
Mar 04, 2022 | 21.88 | 22.24 | 21.41 | 21.68 | 33,180 | -0.67(-3.00%) |
Mar 03, 2022 | 21.89 | 22.50 | 21.75 | 22.35 | 43,532 | +0.35(+1.59%) |
Mar 02, 2022 | 21.05 | 22.10 | 20.86 | 22.00 | 36,378 | +1.22(+5.87%) |
Mar 01, 2022 | 20.97 | 21.01 | 20.70 | 20.78 | 33,404 | -0.53(-2.49%) |
Feb 28, 2022 | 21.06 | 21.69 | 20.97 | 21.31 | 27,173 | +0.05(+0.24%) |
Feb 25, 2022 | 20.00 | 21.65 | 20.84 | 21.26 | 37,834 | +0.74(+3.61%) |
Feb 24, 2022 | 20.21 | 20.70 | 20.21 | 20.52 | 29,943 | +0.02(+0.10%) |
Feb 23, 2022 | 20.38 | 20.70 | 19.77 | 20.50 | 19,100 | +0.35(+1.74%) |
Feb 22, 2022 | 20.80 | 21.18 | 20.00 | 20.15 | 26,776 | -0.64(-3.08%) |
Feb 18, 2022 | 20.79 | 0 | -0.11(-0.53%) | |||
Feb 17, 2022 | 21.50 | 21.50 | 19.80 | 20.90 | 20,405 | -0.74(-3.42%) |
Feb 16, 2022 | 21.32 | 21.69 | 20.97 | 21.64 | 8,840 | +0.21(+0.98%) |
Feb 15, 2022 | 21.30 | 21.69 | 21.25 | 21.43 | 34,400 | +0.23(+1.08%) |
Feb 14, 2022 | 21.11 | 21.43 | 20.83 | 21.20 | 31,691 | -0.12(-0.56%) |
Feb 11, 2022 | 21.42 | 21.42 | 20.72 | 21.32 | 27,870 | +0.20(+0.95%) |
Feb 10, 2022 | 20.75 | 21.31 | 20.28 | 21.12 | 36,916 | +0.41(+1.96%) |
Feb 09, 2022 | 20.96 | 21.07 | 20.37 | 20.71 | 8,445 | -0.09(-0.46%) |
Feb 08, 2022 | 21.01 | 21.24 | 20.66 | 20.81 | 26,715 | -0.34(-1.61%) |
Feb 07, 2022 | 21.00 | 21.24 | 20.74 | 21.15 | 22,816 | +0.18(+0.86%) |
Feb 04, 2022 | 20.93 | 20.97 | 20.31 | 20.97 | 10,565 | +0.14(+0.67%) |
Feb 03, 2022 | 21.19 | 20.21 | 20.83 | 19,569 | -0.24(-1.14%) | |
Feb 02, 2022 | 21.32 | 21.32 | 21.07 | 21.07 | 8,545 | +0.17(+0.81%) |