Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.49 | 22.60 | 22.25 | 22.26 | 68,618 | -0.17(-0.74%) |
Apr 28, 2022 | 22.25 | 22.45 | 22.09 | 22.43 | 633,682 | +0.28(+1.25%) |
Apr 27, 2022 | 22.11 | 22.25 | 22.01 | 22.15 | 79,143 | +0.15(+0.67%) |
Apr 26, 2022 | 22.42 | 22.43 | 22.00 | 22.01 | 107,049 | -0.59(-2.61%) |
Apr 25, 2022 | 22.46 | 22.60 | 22.25 | 22.59 | 113,696 | -0.24(-1.06%) |
Apr 22, 2022 | 23.17 | 23.17 | 22.83 | 22.84 | 49,018 | -0.52(-2.24%) |
Apr 21, 2022 | 23.71 | 23.74 | 23.36 | 23.36 | 56,844 | -0.27(-1.13%) |
Apr 20, 2022 | 23.58 | 23.68 | 23.53 | 23.63 | 118,672 | +0.10(+0.43%) |
Apr 19, 2022 | 23.36 | 23.52 | 23.36 | 23.52 | 72,359 | +0.04(+0.15%) |
Apr 18, 2022 | 23.50 | 23.63 | 23.44 | 23.49 | 148,959 | -0.08(-0.34%) |
Apr 14, 2022 | 23.61 | 23.65 | 23.52 | 23.57 | 76,376 | +0.01(+0.04%) |
Apr 13, 2022 | 23.30 | 23.57 | 23.30 | 23.56 | 56,908 | +0.29(+1.27%) |
Apr 12, 2022 | 23.40 | 23.47 | 23.23 | 23.27 | 118,016 | -0.16(-0.69%) |
Apr 11, 2022 | 23.59 | 23.61 | 23.42 | 23.43 | 114,422 | -0.23(-0.95%) |
Apr 08, 2022 | 23.52 | 23.70 | 23.52 | 23.65 | 42,088 | +0.05(+0.21%) |
Apr 07, 2022 | 23.52 | 23.64 | 23.37 | 23.60 | 73,190 | +0.07(+0.29%) |
Apr 06, 2022 | 23.45 | 23.62 | 23.36 | 23.53 | 44,033 | +0.01(+0.06%) |
Apr 05, 2022 | 23.54 | 23.67 | 23.44 | 23.52 | 47,950 | +0.02(+0.10%) |
Apr 04, 2022 | 23.44 | 23.53 | 23.42 | 23.50 | 328,055 | -0.02(-0.08%) |
Apr 01, 2022 | 23.41 | 23.52 | 23.34 | 23.52 | 47,195 | +0.20(+0.87%) |
Mar 31, 2022 | 23.52 | 23.56 | 23.31 | 23.31 | 64,041 | -0.21(-0.90%) |
Mar 30, 2022 | 23.55 | 23.64 | 23.50 | 23.52 | 36,197 | +0.05(+0.20%) |
Mar 29, 2022 | 23.55 | 23.55 | 23.30 | 23.48 | 82,821 | +0.19(+0.83%) |
Mar 28, 2022 | 23.29 | 23.29 | 23.15 | 23.29 | 77,746 | -0.21(-0.91%) |
Mar 25, 2022 | 23.41 | 23.50 | 23.38 | 23.50 | 88,854 | +0.10(+0.44%) |
Mar 24, 2022 | 23.36 | 23.43 | 23.29 | 23.40 | 56,150 | +0.18(+0.75%) |
Mar 23, 2022 | 23.33 | 23.40 | 23.22 | 23.22 | 209,052 | -0.29(-1.25%) |
Mar 22, 2022 | 23.51 | 23.55 | 23.42 | 23.52 | 102,396 | +0.29(+1.27%) |
Mar 21, 2022 | 23.26 | 23.30 | 23.14 | 23.22 | 53,565 | -0.03(-0.13%) |
Mar 18, 2022 | 22.83 | 23.28 | 22.83 | 23.25 | 85,132 | +0.21(+0.89%) |
Mar 17, 2022 | 22.76 | 23.14 | 22.73 | 23.05 | 78,861 | +0.19(+0.85%) |
Mar 16, 2022 | 22.53 | 22.85 | 22.48 | 22.85 | 98,514 | +0.60(+2.69%) |
Mar 15, 2022 | 22.18 | 22.29 | 22.07 | 22.25 | 269,297 | +0.16(+0.71%) |
Mar 14, 2022 | 22.20 | 22.35 | 22.06 | 22.10 | 180,078 | +0.15(+0.67%) |
Mar 11, 2022 | 22.22 | 22.27 | 21.92 | 21.95 | 149,295 | -0.10(-0.45%) |
Mar 10, 2022 | 22.05 | 22.20 | 21.94 | 22.05 | 74,772 | -0.31(-1.37%) |
Mar 09, 2022 | 22.10 | 22.51 | 22.04 | 22.36 | 81,118 | +0.69(+3.19%) |
Mar 08, 2022 | 21.64 | 22.00 | 21.46 | 21.66 | 168,090 | +0.30(+1.42%) |
Mar 07, 2022 | 21.82 | 21.84 | 21.20 | 21.36 | 404,675 | -0.41(-1.90%) |
Mar 04, 2022 | 21.98 | 22.02 | 21.54 | 21.77 | 255,969 | -1.02(-4.48%) |
Mar 03, 2022 | 23.16 | 23.18 | 22.69 | 22.80 | 129,816 | -0.65(-2.79%) |
Mar 02, 2022 | 23.29 | 23.48 | 23.26 | 23.45 | 111,230 | +0.46(+2.00%) |
Mar 01, 2022 | 23.33 | 23.44 | 22.82 | 22.99 | 66,360 | -0.40(-1.69%) |
Feb 28, 2022 | 23.32 | 23.65 | 23.26 | 23.39 | 100,057 | -0.51(-2.12%) |
Feb 25, 2022 | 23.41 | 23.89 | 23.58 | 23.89 | 176,309 | +0.87(+3.76%) |
Feb 24, 2022 | 22.83 | 23.06 | 22.60 | 23.03 | 235,830 | -0.81(-3.40%) |
Feb 23, 2022 | 24.13 | 24.15 | 23.78 | 23.84 | 203,774 | -0.04(-0.15%) |
Feb 22, 2022 | 23.90 | 23.99 | 23.72 | 23.88 | 109,603 | -0.13(-0.54%) |
Feb 18, 2022 | 24.00 | 0 | -0.05(-0.19%) | |||
Feb 17, 2022 | 24.19 | 24.19 | 24.01 | 24.05 | 62,620 | -0.23(-0.95%) |
Feb 16, 2022 | 24.11 | 24.35 | 24.11 | 24.28 | 92,867 | +0.11(+0.46%) |
Feb 15, 2022 | 24.08 | 24.21 | 24.02 | 24.17 | 53,017 | +0.27(+1.12%) |
Feb 14, 2022 | 23.99 | 23.99 | 23.81 | 23.90 | 68,257 | -0.25(-1.03%) |
Feb 11, 2022 | 24.33 | 24.50 | 24.11 | 24.15 | 172,687 | -0.12(-0.49%) |
Feb 10, 2022 | 24.23 | 24.61 | 24.23 | 24.27 | 1,211,381 | -0.07(-0.30%) |
Feb 09, 2022 | 24.37 | 24.38 | 24.28 | 24.34 | 363,626 | +0.19(+0.80%) |
Feb 08, 2022 | 24.12 | 24.19 | 24.01 | 24.15 | 115,604 | +0.06(+0.27%) |
Feb 07, 2022 | 24.01 | 24.16 | 23.99 | 24.09 | 114,006 | +0.14(+0.58%) |
Feb 04, 2022 | 23.91 | 24.05 | 23.83 | 23.95 | 105,401 | -0.07(-0.31%) |
Feb 03, 2022 | 24.15 | 24.02 | 24.02 | 77,547 | -0.21(-0.87%) | |
Feb 02, 2022 | 24.20 | 24.29 | 24.13 | 24.23 | 98,416 | +0.22(+0.92%) |