Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.98 | 21.98 | 21.55 | 21.55 | 3,096 | -0.36(-1.65%) |
Apr 28, 2022 | 21.65 | 21.91 | 21.48 | 21.91 | 824 | +0.50(+2.32%) |
Apr 27, 2022 | 21.48 | 21.52 | 20.48 | 21.41 | 12,375 | -0.21(-0.99%) |
Apr 26, 2022 | 21.65 | 21.65 | 21.53 | 21.62 | 529 | -0.62(-2.81%) |
Apr 25, 2022 | 22.05 | 22.25 | 22.05 | 22.25 | 821 | -0.09(-0.39%) |
Apr 22, 2022 | 22.44 | 22.47 | 22.34 | 22.34 | 1,664 | -0.35(-1.55%) |
Apr 21, 2022 | 23.28 | 23.28 | 22.69 | 22.69 | 2,176 | -0.44(-1.90%) |
Apr 20, 2022 | 23.26 | 23.26 | 23.05 | 23.13 | 5,281 | +0.10(+0.42%) |
Apr 19, 2022 | 22.75 | 23.04 | 22.75 | 23.03 | 4,105 | +0.33(+1.46%) |
Apr 18, 2022 | 22.76 | 22.85 | 22.62 | 22.70 | 8,904 | -0.22(-0.98%) |
Apr 14, 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 252 | +0.16(+0.72%) |
Apr 13, 2022 | 22.46 | 22.76 | 22.46 | 22.76 | 740 | -0.21(-0.93%) |
Apr 12, 2022 | 22.76 | 22.97 | 22.76 | 22.97 | 1,402 | +0.35(+1.56%) |
Apr 11, 2022 | 22.57 | 22.62 | 22.57 | 22.62 | 1,226 | -0.20(-0.88%) |
Apr 08, 2022 | 22.68 | 22.89 | 22.60 | 22.82 | 4,320 | -0.09(-0.39%) |
Apr 07, 2022 | 22.78 | 22.91 | 22.78 | 22.91 | 595 | +0.08(+0.33%) |
Apr 06, 2022 | 22.83 | 22.93 | 22.72 | 22.83 | 8,432 | -0.59(-2.50%) |
Apr 05, 2022 | 23.51 | 23.51 | 23.42 | 23.42 | 857 | -0.35(-1.48%) |
Apr 04, 2022 | 23.63 | 23.83 | 23.63 | 23.77 | 7,760 | +0.38(+1.61%) |
Apr 01, 2022 | 23.45 | 23.46 | 23.35 | 23.39 | 4,039 | +0.18(+0.78%) |
Mar 31, 2022 | 23.63 | 23.63 | 23.21 | 23.21 | 4,095 | -0.56(-2.34%) |
Mar 30, 2022 | 23.83 | 23.90 | 23.77 | 23.77 | 5,837 | -0.05(-0.20%) |
Mar 29, 2022 | 23.66 | 23.83 | 23.65 | 23.82 | 9,316 | +0.79(+3.43%) |
Mar 28, 2022 | 23.03 | 23.03 | 23.03 | 23.03 | 694 | -0.04(-0.17%) |
Mar 25, 2022 | 23.07 | 23.07 | 23.07 | 23.07 | 1,346 | -0.10(-0.42%) |
Mar 24, 2022 | 23.23 | 23.23 | 23.17 | 23.17 | 2,359 | +0.07(+0.29%) |
Mar 23, 2022 | 23.19 | 23.19 | 23.08 | 23.10 | 503 | -0.40(-1.70%) |
Mar 22, 2022 | 23.48 | 23.55 | 23.48 | 23.50 | 2,050 | +0.25(+1.09%) |
Mar 21, 2022 | 23.24 | 23.25 | 23.21 | 23.24 | 2,784 | -0.17(-0.71%) |
Mar 18, 2022 | 23.25 | 23.41 | 23.25 | 23.41 | 1,518 | +0.21(+0.90%) |
Mar 17, 2022 | 23.15 | 23.20 | 23.15 | 23.20 | 1,680 | +0.14(+0.61%) |
Mar 16, 2022 | 22.56 | 23.06 | 22.56 | 23.06 | 2,888 | +1.07(+4.89%) |
Mar 15, 2022 | 21.89 | 21.98 | 21.77 | 21.98 | 1,604 | +0.31(+1.43%) |
Mar 14, 2022 | 21.64 | 21.67 | 21.64 | 21.67 | 732 | -0.32(-1.46%) |
Mar 11, 2022 | 22.25 | 22.25 | 21.99 | 21.99 | 1,560 | -0.43(-1.93%) |
Mar 10, 2022 | 22.32 | 22.48 | 22.29 | 22.43 | 2,523 | -0.22(-0.98%) |
Mar 09, 2022 | 22.55 | 22.68 | 22.46 | 22.65 | 4,217 | +0.51(+2.31%) |
Mar 08, 2022 | 22.03 | 22.50 | 22.01 | 22.14 | 3,496 | -0.16(-0.74%) |
Mar 07, 2022 | 22.86 | 22.86 | 22.30 | 22.30 | 2,693 | -0.67(-2.91%) |
Mar 04, 2022 | 23.27 | 23.27 | 22.97 | 22.97 | 1,583 | -0.87(-3.64%) |
Mar 03, 2022 | 23.84 | 23.84 | 23.84 | 23.84 | 345 | -0.32(-1.34%) |
Mar 02, 2022 | 23.73 | 24.16 | 23.73 | 24.16 | 3,526 | +0.38(+1.60%) |
Mar 01, 2022 | 24.06 | 24.09 | 23.78 | 23.78 | 3,910 | -0.49(-2.01%) |
Feb 28, 2022 | 24.11 | 24.27 | 24.11 | 24.27 | 1,944 | -0.17(-0.68%) |
Feb 25, 2022 | 24.04 | 24.43 | 24.07 | 24.43 | 7,369 | +0.34(+1.42%) |
Feb 24, 2022 | 23.37 | 24.09 | 23.65 | 24.09 | 748 | -0.15(-0.60%) |
Feb 23, 2022 | 24.80 | 24.80 | 24.24 | 24.24 | 1,799 | -0.35(-1.43%) |
Feb 22, 2022 | 24.69 | 24.78 | 24.47 | 24.59 | 4,511 | -0.38(-1.52%) |
Feb 18, 2022 | 24.97 | 0 | -0.27(-1.05%) | |||
Feb 17, 2022 | 25.36 | 25.36 | 25.23 | 25.23 | 1,638 | -0.42(-1.63%) |
Feb 16, 2022 | 25.65 | 25.65 | 25.65 | 25.65 | 840 | +0.07(+0.27%) |
Feb 15, 2022 | 25.58 | 25.58 | 25.49 | 25.58 | 2,391 | +0.49(+1.94%) |
Feb 14, 2022 | 25.26 | 25.28 | 25.10 | 25.10 | 2,014 | -0.25(-1.00%) |
Feb 11, 2022 | 25.50 | 25.50 | 25.33 | 25.35 | 1,389 | -0.44(-1.70%) |
Feb 10, 2022 | 25.69 | 26.17 | 25.69 | 25.79 | 12,207 | -0.28(-1.07%) |
Feb 09, 2022 | 25.99 | 26.13 | 25.98 | 26.07 | 1,250 | +0.41(+1.60%) |
Feb 08, 2022 | 25.27 | 25.66 | 25.27 | 25.66 | 18,790 | +0.26(+1.01%) |
Feb 07, 2022 | 25.28 | 25.41 | 25.28 | 25.40 | 4,124 | +0.13(+0.50%) |
Feb 04, 2022 | 25.22 | 25.27 | 25.22 | 25.27 | 1,720 | +0.19(+0.74%) |
Feb 03, 2022 | 25.34 | 25.09 | 25.09 | 10,578 | -0.52(-2.03%) | |
Feb 02, 2022 | 25.72 | 25.72 | 25.49 | 25.61 | 3,092 | +0.11(+0.43%) |