Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.95 | 21.88 | 20.83 | 21.71 | 286,529 | +0.79(+3.76%) |
Apr 28, 2022 | 20.31 | 20.98 | 19.92 | 20.92 | 181,578 | +0.97(+4.87%) |
Apr 27, 2022 | 19.60 | 20.13 | 19.22 | 19.95 | 153,356 | +0.46(+2.34%) |
Apr 26, 2022 | 20.11 | 20.35 | 19.38 | 19.50 | 193,475 | -0.97(-4.75%) |
Apr 25, 2022 | 19.81 | 20.59 | 19.01 | 20.47 | 519,397 | +0.54(+2.73%) |
Apr 22, 2022 | 20.79 | 20.89 | 19.81 | 19.92 | 161,573 | -1.02(-4.87%) |
Apr 21, 2022 | 22.11 | 22.11 | 20.79 | 20.94 | 182,964 | -0.88(-4.05%) |
Apr 20, 2022 | 22.24 | 22.24 | 21.78 | 21.83 | 152,075 | -0.04(-0.18%) |
Apr 19, 2022 | 21.27 | 21.90 | 21.15 | 21.87 | 225,329 | +0.79(+3.73%) |
Apr 18, 2022 | 20.86 | 21.11 | 20.55 | 21.08 | 111,864 | +0.17(+0.84%) |
Apr 14, 2022 | 20.94 | 21.08 | 20.67 | 20.90 | 202,405 | +0.01(+0.05%) |
Apr 13, 2022 | 20.56 | 21.04 | 20.46 | 20.90 | 187,760 | +0.41(+1.99%) |
Apr 12, 2022 | 20.78 | 21.23 | 20.43 | 20.49 | 383,357 | +0.03(+0.14%) |
Apr 11, 2022 | 20.48 | 20.89 | 20.35 | 20.46 | 181,497 | -0.25(-1.22%) |
Apr 08, 2022 | 20.99 | 21.04 | 20.54 | 20.71 | 121,394 | -0.29(-1.39%) |
Apr 07, 2022 | 21.13 | 21.22 | 20.80 | 21.00 | 133,841 | -0.10(-0.46%) |
Apr 06, 2022 | 21.86 | 21.91 | 20.83 | 21.10 | 240,006 | -0.99(-4.49%) |
Apr 05, 2022 | 22.79 | 23.00 | 21.98 | 22.09 | 77,802 | -0.71(-3.11%) |
Apr 04, 2022 | 22.52 | 23.01 | 22.49 | 22.80 | 94,515 | +0.28(+1.25%) |
Apr 01, 2022 | 22.10 | 22.54 | 21.86 | 22.52 | 155,670 | +0.39(+1.76%) |
Mar 31, 2022 | 22.50 | 22.79 | 21.93 | 22.13 | 305,331 | -0.48(-2.11%) |
Mar 30, 2022 | 23.04 | 23.04 | 22.48 | 22.60 | 123,206 | -0.44(-1.90%) |
Mar 29, 2022 | 22.46 | 23.21 | 22.46 | 23.04 | 119,406 | +0.89(+4.04%) |
Mar 28, 2022 | 22.26 | 22.44 | 21.89 | 22.15 | 122,041 | -0.27(-1.21%) |
Mar 25, 2022 | 22.84 | 22.91 | 22.25 | 22.42 | 134,071 | -0.41(-1.79%) |
Mar 24, 2022 | 22.73 | 22.88 | 22.44 | 22.83 | 129,137 | +0.17(+0.77%) |
Mar 23, 2022 | 23.08 | 23.15 | 22.52 | 22.65 | 116,616 | -0.67(-2.87%) |
Mar 22, 2022 | 23.13 | 23.66 | 23.04 | 23.32 | 113,132 | +0.22(+0.97%) |
Mar 21, 2022 | 23.42 | 23.59 | 22.98 | 23.10 | 110,490 | -0.38(-1.61%) |
Mar 18, 2022 | 23.63 | 23.93 | 23.10 | 23.48 | 218,036 | -0.16(-0.66%) |
Mar 17, 2022 | 22.88 | 23.70 | 22.75 | 23.63 | 189,402 | +0.74(+3.22%) |
Mar 16, 2022 | 22.74 | 23.22 | 22.01 | 22.90 | 230,441 | +0.26(+1.16%) |
Mar 15, 2022 | 22.79 | 23.11 | 22.35 | 22.63 | 384,223 | -0.02(-0.09%) |
Mar 14, 2022 | 22.73 | 23.14 | 22.36 | 22.65 | 316,365 | +0.18(+0.80%) |
Mar 11, 2022 | 22.25 | 22.80 | 22.09 | 22.47 | 279,486 | +0.32(+1.42%) |
Mar 10, 2022 | 21.47 | 22.22 | 21.47 | 22.16 | 141,710 | +0.16(+0.71%) |
Mar 09, 2022 | 21.18 | 22.41 | 21.18 | 22.00 | 200,392 | +1.19(+5.69%) |
Mar 08, 2022 | 22.83 | 22.86 | 20.64 | 20.82 | 448,138 | +0.79(+3.93%) |
Mar 07, 2022 | 21.21 | 21.37 | 19.91 | 20.03 | 421,286 | -1.18(-5.54%) |
Mar 04, 2022 | 21.96 | 22.17 | 20.66 | 21.21 | 166,641 | -1.06(-4.78%) |
Mar 03, 2022 | 22.47 | 22.47 | 21.94 | 22.27 | 146,482 | -0.11(-0.48%) |
Mar 02, 2022 | 21.87 | 22.64 | 21.87 | 22.38 | 128,093 | +0.71(+3.27%) |
Mar 01, 2022 | 22.10 | 22.25 | 21.55 | 21.67 | 159,440 | -0.43(-1.93%) |
Feb 28, 2022 | 21.82 | 22.30 | 21.70 | 22.10 | 226,238 | -0.02(-0.09%) |
Feb 25, 2022 | 21.63 | 22.15 | 21.70 | 22.11 | 177,540 | +0.58(+2.70%) |
Feb 24, 2022 | 20.29 | 21.57 | 19.89 | 21.53 | 295,096 | +0.92(+4.47%) |
Feb 23, 2022 | 21.03 | 21.21 | 20.47 | 20.61 | 221,436 | -0.17(-0.79%) |
Feb 22, 2022 | 20.54 | 21.08 | 20.18 | 20.78 | 168,729 | -0.04(-0.19%) |
Feb 18, 2022 | 20.81 | 0 | -0.08(-0.37%) | |||
Feb 17, 2022 | 21.79 | 21.84 | 20.87 | 20.89 | 153,429 | -1.05(-4.78%) |
Feb 16, 2022 | 22.26 | 22.35 | 21.89 | 21.94 | 170,131 | -0.37(-1.65%) |
Feb 15, 2022 | 21.90 | 22.68 | 21.80 | 22.31 | 136,513 | +0.73(+3.37%) |
Feb 14, 2022 | 21.71 | 22.69 | 21.47 | 21.58 | 227,224 | -0.15(-0.67%) |
Feb 11, 2022 | 22.39 | 22.54 | 21.63 | 21.73 | 118,611 | -0.79(-3.49%) |
Feb 10, 2022 | 22.63 | 23.28 | 22.40 | 22.51 | 126,317 | -0.56(-2.44%) |
Feb 09, 2022 | 23.04 | 23.33 | 22.85 | 23.08 | 149,582 | +0.34(+1.49%) |
Feb 08, 2022 | 22.31 | 22.84 | 22.31 | 22.74 | 209,137 | +0.37(+1.65%) |
Feb 07, 2022 | 22.22 | 22.52 | 21.85 | 22.37 | 214,245 | +0.03(+0.13%) |
Feb 04, 2022 | 22.23 | 23.26 | 21.88 | 22.34 | 296,892 | +0.11(+0.48%) |
Feb 03, 2022 | 22.38 | 22.23 | 277,111 | -0.47(-2.05%) | ||
Feb 02, 2022 | 22.17 | 22.76 | 21.93 | 22.70 | 329,759 | +0.52(+2.36%) |