Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.47 | 19.58 | 18.84 | 18.95 | 266,180 | -0.59(-3.02%) |
Apr 28, 2022 | 20.52 | 20.64 | 19.53 | 19.54 | 319,630 | -1.35(-6.46%) |
Apr 27, 2022 | 21.03 | 21.16 | 20.83 | 20.89 | 115,302 | -0.21(-1.00%) |
Apr 26, 2022 | 21.25 | 21.45 | 21.01 | 21.10 | 116,845 | -0.30(-1.40%) |
Apr 25, 2022 | 21.37 | 21.48 | 21.07 | 21.40 | 93,511 | -0.11(-0.51%) |
Apr 22, 2022 | 21.78 | 21.81 | 21.49 | 21.51 | 62,673 | -0.27(-1.24%) |
Apr 21, 2022 | 22.10 | 22.13 | 21.73 | 21.78 | 84,449 | -0.19(-0.86%) |
Apr 20, 2022 | 21.98 | 22.22 | 21.96 | 21.97 | 45,271 | +0.10(+0.46%) |
Apr 19, 2022 | 21.64 | 21.93 | 21.64 | 21.87 | 50,138 | +0.25(+1.16%) |
Apr 18, 2022 | 21.53 | 21.70 | 21.51 | 21.62 | 60,944 | +0.02(+0.09%) |
Apr 14, 2022 | 21.79 | 21.85 | 21.60 | 21.60 | 99,333 | -0.16(-0.74%) |
Apr 13, 2022 | 21.41 | 21.78 | 21.41 | 21.76 | 88,014 | +0.22(+1.02%) |
Apr 12, 2022 | 21.45 | 21.64 | 21.37 | 21.54 | 85,999 | +0.15(+0.70%) |
Apr 11, 2022 | 21.43 | 21.54 | 21.32 | 21.39 | 108,408 | -0.03(-0.14%) |
Apr 08, 2022 | 21.67 | 21.73 | 21.38 | 21.42 | 76,362 | -0.17(-0.79%) |
Apr 07, 2022 | 21.77 | 21.77 | 21.45 | 21.59 | 104,637 | -0.10(-0.46%) |
Apr 06, 2022 | 21.55 | 21.85 | 21.55 | 21.69 | 115,306 | +0.08(+0.37%) |
Apr 05, 2022 | 21.41 | 21.75 | 21.41 | 21.61 | 118,351 | +0.21(+0.98%) |
Apr 04, 2022 | 21.67 | 21.97 | 21.34 | 21.40 | 105,164 | -0.25(-1.15%) |
Apr 01, 2022 | 21.58 | 21.69 | 21.44 | 21.65 | 92,690 | +0.14(+0.65%) |
Mar 31, 2022 | 21.59 | 21.75 | 21.47 | 21.51 | 99,206 | -0.06(-0.28%) |
Mar 30, 2022 | 21.88 | 21.95 | 21.38 | 21.57 | 85,993 | -0.23(-1.06%) |
Mar 29, 2022 | 21.95 | 22.07 | 21.64 | 21.80 | 70,459 | -0.04(-0.18%) |
Mar 28, 2022 | 22.04 | 22.08 | 21.75 | 21.84 | 46,833 | -0.13(-0.59%) |
Mar 25, 2022 | 21.82 | 22.10 | 21.82 | 21.97 | 67,873 | +0.17(+0.78%) |
Mar 24, 2022 | 21.54 | 21.81 | 21.42 | 21.80 | 61,686 | +0.28(+1.30%) |
Mar 23, 2022 | 21.73 | 21.82 | 21.49 | 21.52 | 72,273 | -0.32(-1.47%) |
Mar 22, 2022 | 21.90 | 22.16 | 21.74 | 21.84 | 103,049 | +0.05(+0.23%) |
Mar 21, 2022 | 21.73 | 21.85 | 21.66 | 21.79 | 82,096 | -0.01(-0.05%) |
Mar 18, 2022 | 21.91 | 22.02 | 21.48 | 21.80 | 186,354 | -0.27(-1.22%) |
Mar 17, 2022 | 22.09 | 22.21 | 21.90 | 22.07 | 75,826 | -0.18(-0.81%) |
Mar 16, 2022 | 22.19 | 22.26 | 21.97 | 22.25 | 95,277 | +0.23(+1.04%) |
Mar 15, 2022 | 22.65 | 22.71 | 21.98 | 22.02 | 69,902 | -0.56(-2.48%) |
Mar 14, 2022 | 22.21 | 22.61 | 22.05 | 22.58 | 104,982 | +0.56(+2.54%) |
Mar 11, 2022 | 21.89 | 22.15 | 21.80 | 22.02 | 68,081 | +0.22(+1.01%) |
Mar 10, 2022 | 21.58 | 21.86 | 21.58 | 21.80 | 64,863 | +0.00(+0.00%) |
Mar 09, 2022 | 21.66 | 21.89 | 21.57 | 21.80 | 76,179 | +0.52(+2.44%) |
Mar 08, 2022 | 21.84 | 21.94 | 21.10 | 21.28 | 86,161 | -0.36(-1.66%) |
Mar 07, 2022 | 21.30 | 21.72 | 21.30 | 21.64 | 115,068 | +0.23(+1.07%) |
Mar 04, 2022 | 21.18 | 21.52 | 21.06 | 21.41 | 81,544 | -0.03(-0.14%) |
Mar 03, 2022 | 21.39 | 21.46 | 21.27 | 21.44 | 111,170 | +0.09(+0.42%) |
Mar 02, 2022 | 20.93 | 21.53 | 20.93 | 21.35 | 94,419 | +0.61(+2.94%) |
Mar 01, 2022 | 21.15 | 21.26 | 20.48 | 20.74 | 144,907 | -0.50(-2.35%) |
Feb 28, 2022 | 21.31 | 21.38 | 21.09 | 21.24 | 137,485 | -0.31(-1.44%) |
Feb 25, 2022 | 21.26 | 21.66 | 21.46 | 21.55 | 85,143 | +0.38(+1.79%) |
Feb 24, 2022 | 21.03 | 21.23 | 20.53 | 21.17 | 121,779 | -0.22(-1.03%) |
Feb 23, 2022 | 21.76 | 21.88 | 21.39 | 21.39 | 74,234 | -0.33(-1.52%) |
Feb 22, 2022 | 21.53 | 21.80 | 21.39 | 21.72 | 84,297 | +0.20(+0.93%) |
Feb 18, 2022 | 21.52 | 0 | +0.03(+0.14%) | |||
Feb 17, 2022 | 21.52 | 21.60 | 21.33 | 21.49 | 71,527 | -0.15(-0.69%) |
Feb 16, 2022 | 21.65 | 21.71 | 21.51 | 21.64 | 68,896 | +0.00(+0.00%) |
Feb 15, 2022 | 21.83 | 21.99 | 21.62 | 21.64 | 95,474 | -0.01(-0.05%) |
Feb 14, 2022 | 21.60 | 21.70 | 21.52 | 21.65 | 145,328 | +0.13(+0.60%) |
Feb 11, 2022 | 21.36 | 21.70 | 21.20 | 21.52 | 124,576 | +0.18(+0.84%) |
Feb 10, 2022 | 21.38 | 21.67 | 21.28 | 21.34 | 86,728 | -0.07(-0.33%) |
Feb 09, 2022 | 21.82 | 21.83 | 21.37 | 21.41 | 99,315 | -0.28(-1.29%) |
Feb 08, 2022 | 21.59 | 21.90 | 21.59 | 21.69 | 124,924 | +0.12(+0.56%) |
Feb 07, 2022 | 21.41 | 21.66 | 21.28 | 21.57 | 85,367 | +0.14(+0.65%) |
Feb 04, 2022 | 21.30 | 21.46 | 21.15 | 21.43 | 85,518 | +0.18(+0.85%) |
Feb 03, 2022 | 21.38 | 21.25 | 92,161 | -0.09(-0.42%) | ||
Feb 02, 2022 | 21.18 | 21.50 | 21.18 | 21.34 | 151,058 | +0.11(+0.52%) |