Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.15 | 20.26 | 20.07 | 20.11 | 262,268 | +0.22(+1.10%) |
Apr 28, 2022 | 19.91 | 19.91 | 19.67 | 19.89 | 420,853 | +0.03(+0.15%) |
Apr 27, 2022 | 19.71 | 19.94 | 19.71 | 19.86 | 246,843 | +0.78(+4.11%) |
Apr 26, 2022 | 19.18 | 19.25 | 19.01 | 19.07 | 454,293 | -0.12(-0.65%) |
Apr 25, 2022 | 19.20 | 19.23 | 19.00 | 19.20 | 199,299 | -1.07(-5.27%) |
Apr 22, 2022 | 20.31 | 20.43 | 20.24 | 20.27 | 142,960 | +0.02(+0.09%) |
Apr 21, 2022 | 20.56 | 20.56 | 20.20 | 20.25 | 340,545 | -0.60(-2.88%) |
Apr 20, 2022 | 20.95 | 20.95 | 20.81 | 20.85 | 81,131 | -0.50(-2.34%) |
Apr 19, 2022 | 21.29 | 21.41 | 21.27 | 21.35 | 399,793 | -0.38(-1.75%) |
Apr 18, 2022 | 21.73 | 21.78 | 21.67 | 21.73 | 202,831 | -0.15(-0.68%) |
Apr 14, 2022 | 21.89 | 21.94 | 21.86 | 21.88 | 246,796 | -0.04(-0.16%) |
Apr 13, 2022 | 21.73 | 21.95 | 21.73 | 21.91 | 168,878 | +0.17(+0.79%) |
Apr 12, 2022 | 21.82 | 21.88 | 21.73 | 21.74 | 170,229 | +0.35(+1.64%) |
Apr 11, 2022 | 21.43 | 21.56 | 21.35 | 21.39 | 998,435 | -0.62(-2.81%) |
Apr 08, 2022 | 22.00 | 22.08 | 21.97 | 22.01 | 89,360 | +0.12(+0.54%) |
Apr 07, 2022 | 21.92 | 21.96 | 21.82 | 21.89 | 341,520 | -0.12(-0.57%) |
Apr 06, 2022 | 22.05 | 22.07 | 21.92 | 22.01 | 883,533 | -0.05(-0.22%) |
Apr 05, 2022 | 22.36 | 22.36 | 22.03 | 22.06 | 147,651 | -0.29(-1.30%) |
Apr 04, 2022 | 22.29 | 22.39 | 22.23 | 22.35 | 235,884 | +0.04(+0.19%) |
Apr 01, 2022 | 22.33 | 22.40 | 22.20 | 22.31 | 150,209 | +0.55(+2.54%) |
Mar 31, 2022 | 21.89 | 21.89 | 21.76 | 21.76 | 195,269 | -0.27(-1.24%) |
Mar 30, 2022 | 21.97 | 22.11 | 21.97 | 22.03 | 954,201 | +0.65(+3.03%) |
Mar 29, 2022 | 21.43 | 21.43 | 21.31 | 21.38 | 120,468 | +0.01(+0.03%) |
Mar 28, 2022 | 21.42 | 21.46 | 21.28 | 21.38 | 1,368,250 | -0.27(-1.26%) |
Mar 25, 2022 | 21.61 | 21.67 | 21.57 | 21.65 | 153,102 | -0.48(-2.15%) |
Mar 24, 2022 | 22.13 | 22.16 | 21.99 | 22.13 | 95,362 | +0.03(+0.13%) |
Mar 23, 2022 | 21.94 | 22.18 | 21.94 | 22.10 | 55,950 | -0.11(-0.51%) |
Mar 22, 2022 | 22.13 | 22.29 | 22.13 | 22.21 | 136,640 | +0.03(+0.13%) |
Mar 21, 2022 | 22.28 | 22.29 | 22.05 | 22.18 | 126,676 | -0.27(-1.22%) |
Mar 18, 2022 | 21.92 | 22.50 | 21.92 | 22.45 | 266,160 | +0.42(+1.89%) |
Mar 17, 2022 | 21.95 | 22.09 | 21.84 | 22.04 | 368,093 | -0.37(-1.67%) |
Mar 16, 2022 | 22.46 | 22.64 | 22.06 | 22.41 | 501,455 | +2.16(+10.67%) |
Mar 15, 2022 | 20.07 | 20.49 | 20.03 | 20.25 | 696,206 | -0.68(-3.26%) |
Mar 14, 2022 | 21.24 | 21.29 | 20.84 | 20.93 | 686,832 | -1.05(-4.78%) |
Mar 11, 2022 | 22.27 | 22.31 | 21.93 | 21.98 | 213,569 | -0.23(-1.04%) |
Mar 10, 2022 | 22.33 | 22.33 | 22.10 | 22.22 | 289,874 | -0.01(-0.03%) |
Mar 09, 2022 | 22.19 | 22.27 | 22.13 | 22.22 | 276,537 | +0.10(+0.47%) |
Mar 08, 2022 | 22.10 | 22.34 | 21.99 | 22.12 | 420,053 | -0.14(-0.62%) |
Mar 07, 2022 | 22.55 | 22.55 | 22.23 | 22.26 | 415,565 | -0.96(-4.14%) |
Mar 04, 2022 | 23.19 | 23.25 | 23.10 | 23.22 | 362,216 | -0.37(-1.56%) |
Mar 03, 2022 | 23.68 | 23.70 | 23.59 | 23.59 | 350,728 | -0.36(-1.49%) |
Mar 02, 2022 | 23.92 | 24.00 | 23.84 | 23.94 | 104,730 | -0.11(-0.47%) |
Mar 01, 2022 | 24.12 | 24.26 | 24.01 | 24.06 | 59,426 | -0.09(-0.37%) |
Feb 28, 2022 | 24.05 | 24.21 | 24.01 | 24.15 | 110,496 | +0.04(+0.16%) |
Feb 25, 2022 | 23.88 | 24.14 | 23.97 | 24.11 | 139,240 | +0.41(+1.74%) |
Feb 24, 2022 | 23.26 | 23.72 | 23.24 | 23.69 | 198,142 | -0.16(-0.66%) |
Feb 23, 2022 | 24.01 | 24.04 | 23.83 | 23.85 | 235,850 | +0.15(+0.64%) |
Feb 22, 2022 | 23.78 | 23.90 | 23.68 | 23.70 | 96,143 | -0.46(-1.92%) |
Feb 18, 2022 | 24.16 | 0 | +0.14(+0.59%) | |||
Feb 17, 2022 | 24.14 | 24.18 | 24.02 | 24.02 | 499,793 | -0.12(-0.52%) |
Feb 16, 2022 | 24.06 | 24.19 | 24.01 | 24.15 | 116,826 | +0.07(+0.27%) |
Feb 15, 2022 | 24.01 | 24.12 | 24.01 | 24.08 | 68,024 | +0.53(+2.27%) |
Feb 14, 2022 | 23.57 | 23.63 | 23.47 | 23.55 | 196,133 | +0.07(+0.30%) |
Feb 11, 2022 | 23.77 | 23.77 | 23.46 | 23.47 | 127,750 | -0.54(-2.25%) |
Feb 10, 2022 | 23.87 | 24.11 | 23.87 | 24.01 | 130,542 | -0.12(-0.52%) |
Feb 09, 2022 | 24.10 | 24.20 | 24.10 | 24.14 | 287,892 | +0.24(+0.99%) |
Feb 08, 2022 | 23.87 | 23.93 | 23.84 | 23.90 | 75,523 | -0.20(-0.81%) |
Feb 07, 2022 | 24.02 | 24.16 | 24.02 | 24.10 | 74,800 | +0.02(+0.10%) |
Feb 04, 2022 | 23.98 | 24.11 | 23.98 | 24.07 | 68,388 | +0.14(+0.57%) |
Feb 03, 2022 | 24.04 | 23.94 | 23.94 | 199,319 | -0.13(-0.54%) | |
Feb 02, 2022 | 24.19 | 24.19 | 24.04 | 24.07 | 218,571 | +0.06(+0.25%) |