Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.59 | 23.62 | 23.19 | 23.19 | 4,182 | -0.26(-1.13%) |
Apr 28, 2022 | 23.34 | 23.46 | 23.05 | 23.46 | 20,209 | +0.32(+1.39%) |
Apr 27, 2022 | 23.43 | 23.43 | 23.12 | 23.14 | 11,995 | -0.06(-0.25%) |
Apr 26, 2022 | 22.92 | 23.51 | 22.92 | 23.19 | 8,895 | -0.02(-0.09%) |
Apr 25, 2022 | 23.68 | 23.68 | 22.15 | 23.22 | 22,811 | -0.93(-3.85%) |
Apr 22, 2022 | 25.64 | 25.64 | 23.86 | 24.14 | 18,418 | -0.68(-2.73%) |
Apr 21, 2022 | 25.65 | 25.78 | 24.75 | 24.82 | 8,988 | -0.69(-2.69%) |
Apr 20, 2022 | 25.19 | 25.57 | 25.19 | 25.51 | 9,320 | +0.29(+1.15%) |
Apr 19, 2022 | 24.96 | 25.29 | 24.96 | 25.22 | 6,951 | +0.17(+0.66%) |
Apr 18, 2022 | 24.74 | 25.17 | 24.74 | 25.05 | 8,394 | +0.20(+0.80%) |
Apr 14, 2022 | 24.69 | 24.95 | 24.68 | 24.86 | 3,167 | +0.16(+0.64%) |
Apr 13, 2022 | 24.80 | 24.86 | 24.67 | 24.70 | 10,621 | +0.02(+0.07%) |
Apr 12, 2022 | 24.71 | 24.80 | 24.61 | 24.68 | 5,584 | +0.28(+1.15%) |
Apr 11, 2022 | 24.58 | 24.58 | 24.21 | 24.40 | 5,857 | -0.31(-1.24%) |
Apr 08, 2022 | 24.34 | 24.71 | 24.34 | 24.71 | 5,348 | +0.24(+0.98%) |
Apr 07, 2022 | 24.43 | 24.47 | 24.00 | 24.47 | 2,712 | +0.12(+0.51%) |
Apr 06, 2022 | 24.32 | 24.45 | 24.30 | 24.34 | 3,131 | +0.02(+0.10%) |
Apr 05, 2022 | 24.63 | 24.63 | 24.32 | 24.32 | 15,133 | -0.17(-0.68%) |
Apr 04, 2022 | 24.49 | 24.61 | 24.30 | 24.48 | 10,635 | +0.17(+0.70%) |
Apr 01, 2022 | 24.17 | 24.59 | 24.17 | 24.31 | 4,650 | +0.06(+0.26%) |
Mar 31, 2022 | 24.44 | 24.46 | 24.25 | 24.25 | 6,567 | +0.06(+0.24%) |
Mar 30, 2022 | 23.99 | 24.45 | 23.99 | 24.19 | 23,957 | +0.27(+1.14%) |
Mar 29, 2022 | 23.70 | 23.99 | 23.64 | 23.92 | 7,561 | +0.04(+0.17%) |
Mar 28, 2022 | 24.01 | 24.01 | 23.59 | 23.88 | 5,254 | -0.12(-0.52%) |
Mar 25, 2022 | 23.59 | 24.25 | 23.59 | 24.00 | 13,889 | +0.22(+0.92%) |
Mar 24, 2022 | 23.62 | 23.79 | 23.28 | 23.79 | 37,755 | +0.24(+1.00%) |
Mar 23, 2022 | 23.46 | 23.58 | 23.38 | 23.55 | 4,672 | +0.26(+1.10%) |
Mar 22, 2022 | 23.44 | 23.52 | 23.10 | 23.29 | 7,977 | -0.13(-0.54%) |
Mar 21, 2022 | 22.47 | 23.76 | 22.47 | 23.42 | 12,210 | +1.15(+5.17%) |
Mar 18, 2022 | 22.28 | 22.80 | 22.18 | 22.27 | 7,507 | -0.06(-0.26%) |
Mar 17, 2022 | 21.66 | 22.37 | 21.66 | 22.33 | 13,847 | +0.84(+3.89%) |
Mar 16, 2022 | 21.51 | 21.59 | 21.29 | 21.49 | 4,115 | +0.13(+0.62%) |
Mar 15, 2022 | 21.33 | 21.55 | 21.09 | 21.36 | 17,063 | -0.36(-1.64%) |
Mar 14, 2022 | 22.41 | 22.41 | 21.55 | 21.71 | 19,441 | -0.70(-3.14%) |
Mar 11, 2022 | 23.00 | 23.04 | 22.41 | 22.42 | 11,741 | -0.74(-3.20%) |
Mar 10, 2022 | 22.66 | 23.25 | 23.16 | 7,149 | +0.55(+2.44%) | |
Mar 09, 2022 | 22.61 | 22.66 | 22.28 | 22.61 | 13,541 | -0.25(-1.09%) |
Mar 08, 2022 | 23.04 | 23.25 | 22.58 | 22.85 | 32,433 | +0.32(+1.43%) |
Mar 07, 2022 | 22.90 | 23.43 | 22.52 | 22.53 | 32,387 | -0.17(-0.73%) |
Mar 04, 2022 | 22.59 | 22.76 | 22.49 | 22.70 | 8,376 | +0.17(+0.77%) |
Mar 03, 2022 | 22.46 | 22.71 | 22.42 | 22.52 | 6,078 | +0.05(+0.22%) |
Mar 02, 2022 | 22.27 | 22.48 | 22.25 | 22.47 | 28,380 | +0.61(+2.78%) |
Mar 01, 2022 | 22.33 | 22.33 | 21.73 | 21.87 | 14,974 | -0.00(-0.02%) |
Feb 28, 2022 | 21.37 | 21.91 | 21.37 | 21.87 | 11,187 | +0.60(+2.84%) |
Feb 25, 2022 | 21.00 | 21.82 | 21.00 | 21.27 | 19,583 | +0.45(+2.19%) |
Feb 24, 2022 | 20.94 | 21.80 | 20.60 | 20.81 | 10,186 | +0.13(+0.64%) |
Feb 23, 2022 | 20.88 | 20.88 | 20.50 | 20.68 | 20,438 | -0.17(-0.83%) |
Feb 22, 2022 | 21.09 | 21.09 | 20.19 | 20.85 | 21,652 | -0.10(-0.47%) |
Feb 18, 2022 | 20.95 | 0 | -0.23(-1.09%) | |||
Feb 17, 2022 | 21.34 | 21.56 | 21.08 | 21.18 | 20,785 | -0.12(-0.58%) |
Feb 16, 2022 | 21.32 | 21.62 | 21.28 | 21.31 | 24,616 | +0.06(+0.27%) |
Feb 15, 2022 | 21.02 | 21.42 | 20.94 | 21.25 | 28,019 | +0.17(+0.81%) |
Feb 14, 2022 | 21.55 | 21.55 | 21.08 | 21.08 | 5,595 | -0.44(-2.03%) |
Feb 11, 2022 | 21.19 | 21.68 | 21.19 | 21.52 | 9,894 | +0.61(+2.94%) |
Feb 10, 2022 | 21.45 | 21.49 | 20.90 | 20.90 | 32,350 | -0.55(-2.56%) |
Feb 09, 2022 | 21.25 | 21.66 | 21.25 | 21.45 | 13,044 | +0.23(+1.11%) |
Feb 08, 2022 | 21.50 | 21.50 | 21.11 | 21.22 | 22,108 | -0.31(-1.43%) |
Feb 07, 2022 | 21.57 | 21.66 | 21.35 | 21.53 | 37,622 | -0.16(-0.75%) |
Feb 04, 2022 | 21.53 | 21.70 | 21.31 | 21.69 | 15,694 | +0.23(+1.09%) |
Feb 03, 2022 | 21.49 | 21.45 | 18,430 | -0.13(-0.62%) | ||
Feb 02, 2022 | 21.55 | 21.61 | 21.34 | 21.59 | 33,035 | +0.04(+0.17%) |