Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.59 | 21.08 | 20.10 | 20.56 | 30,580 | -0.27(-1.30%) |
Apr 28, 2022 | 20.20 | 20.83 | 19.69 | 20.83 | 26,753 | +0.64(+3.17%) |
Apr 27, 2022 | 21.97 | 21.97 | 19.91 | 20.19 | 29,616 | -1.00(-4.72%) |
Apr 26, 2022 | 21.21 | 21.43 | 21.16 | 21.19 | 9,540 | -0.29(-1.35%) |
Apr 25, 2022 | 21.60 | 21.90 | 21.15 | 21.48 | 14,295 | -0.37(-1.69%) |
Apr 22, 2022 | 22.30 | 22.62 | 21.65 | 21.85 | 18,048 | -0.54(-2.41%) |
Apr 21, 2022 | 22.47 | 22.55 | 22.00 | 22.39 | 5,215 | -0.23(-1.02%) |
Apr 20, 2022 | 22.62 | 22.62 | 22.07 | 22.62 | 4,020 | +0.30(+1.34%) |
Apr 19, 2022 | 21.89 | 22.45 | 21.49 | 22.32 | 39,798 | +0.47(+2.14%) |
Apr 18, 2022 | 21.96 | 22.12 | 21.67 | 21.85 | 6,383 | -0.18(-0.81%) |
Apr 14, 2022 | 22.18 | 22.41 | 21.67 | 22.03 | 28,563 | -0.31(-1.39%) |
Apr 13, 2022 | 22.24 | 22.45 | 22.18 | 22.34 | 13,036 | -0.31(-1.37%) |
Apr 12, 2022 | 22.70 | 22.90 | 22.34 | 22.65 | 23,918 | +0.04(+0.18%) |
Apr 11, 2022 | 23.12 | 23.12 | 22.61 | 22.61 | 17,823 | -0.44(-1.91%) |
Apr 08, 2022 | 23.68 | 23.71 | 23.05 | 23.05 | 5,810 | -0.55(-2.33%) |
Apr 07, 2022 | 23.15 | 24.19 | 22.91 | 23.60 | 18,530 | +0.32(+1.37%) |
Apr 06, 2022 | 23.36 | 23.36 | 22.86 | 23.28 | 17,100 | +0.12(+0.52%) |
Apr 05, 2022 | 23.35 | 23.60 | 23.16 | 23.16 | 18,032 | -0.21(-0.92%) |
Apr 04, 2022 | 23.97 | 23.97 | 23.15 | 23.38 | 9,122 | -0.73(-3.03%) |
Apr 01, 2022 | 23.81 | 24.11 | 23.75 | 24.11 | 2,244 | +0.11(+0.44%) |
Mar 31, 2022 | 24.40 | 24.40 | 23.71 | 24.00 | 7,499 | +0.29(+1.22%) |
Mar 30, 2022 | 23.81 | 24.23 | 23.71 | 23.71 | 15,599 | -0.41(-1.70%) |
Mar 29, 2022 | 23.81 | 24.32 | 23.81 | 24.12 | 9,929 | +0.20(+0.84%) |
Mar 28, 2022 | 23.81 | 24.42 | 23.81 | 23.92 | 3,539 | -0.03(-0.13%) |
Mar 25, 2022 | 24.48 | 24.48 | 23.77 | 23.95 | 8,474 | -0.55(-2.24%) |
Mar 24, 2022 | 24.33 | 24.74 | 24.05 | 24.50 | 7,784 | +0.18(+0.74%) |
Mar 23, 2022 | 24.31 | 24.47 | 24.20 | 24.32 | 9,865 | +0.14(+0.58%) |
Mar 22, 2022 | 24.04 | 24.36 | 23.91 | 24.18 | 7,866 | +0.16(+0.67%) |
Mar 21, 2022 | 23.61 | 24.54 | 23.61 | 24.02 | 8,203 | -0.53(-2.16%) |
Mar 18, 2022 | 24.03 | 24.55 | 23.96 | 24.55 | 23,966 | +0.89(+3.76%) |
Mar 17, 2022 | 23.15 | 24.25 | 23.15 | 23.66 | 15,258 | +0.26(+1.11%) |
Mar 16, 2022 | 22.99 | 23.50 | 22.70 | 23.40 | 13,620 | +0.75(+3.31%) |
Mar 15, 2022 | 22.67 | 22.93 | 22.51 | 22.65 | 12,324 | +0.06(+0.27%) |
Mar 14, 2022 | 22.50 | 22.79 | 22.30 | 22.59 | 26,605 | -0.01(-0.04%) |
Mar 11, 2022 | 22.99 | 22.99 | 22.60 | 22.60 | 8,824 | -0.38(-1.65%) |
Mar 10, 2022 | 22.67 | 23.20 | 22.67 | 22.98 | 15,627 | -0.01(-0.04%) |
Mar 09, 2022 | 22.76 | 23.29 | 22.76 | 22.99 | 6,565 | +0.24(+1.05%) |
Mar 08, 2022 | 22.69 | 23.50 | 22.52 | 22.75 | 12,043 | +0.18(+0.80%) |
Mar 07, 2022 | 22.86 | 22.86 | 22.56 | 22.57 | 19,062 | -0.21(-0.92%) |
Mar 04, 2022 | 22.94 | 23.53 | 22.70 | 22.78 | 19,043 | -0.16(-0.70%) |
Mar 03, 2022 | 22.85 | 23.43 | 22.81 | 22.94 | 30,506 | +0.14(+0.61%) |
Mar 02, 2022 | 22.97 | 22.97 | 22.70 | 22.80 | 8,700 | -0.07(-0.31%) |
Mar 01, 2022 | 22.98 | 23.70 | 22.75 | 22.87 | 20,272 | -0.09(-0.39%) |
Feb 28, 2022 | 23.00 | 23.66 | 22.57 | 22.96 | 49,121 | -0.09(-0.39%) |
Feb 25, 2022 | 22.81 | 23.50 | 22.90 | 23.05 | 8,585 | +0.06(+0.25%) |
Feb 24, 2022 | 22.48 | 23.34 | 22.43 | 22.99 | 18,155 | +0.28(+1.25%) |
Feb 23, 2022 | 23.10 | 23.15 | 22.70 | 22.71 | 9,292 | -0.27(-1.17%) |
Feb 22, 2022 | 23.53 | 23.71 | 22.70 | 22.98 | 10,790 | -0.52(-2.21%) |
Feb 18, 2022 | 23.50 | 0 | -0.16(-0.68%) | |||
Feb 17, 2022 | 23.55 | 23.96 | 23.55 | 23.66 | 29,287 | -0.03(-0.13%) |
Feb 16, 2022 | 23.54 | 23.92 | 23.30 | 23.69 | 10,360 | -0.19(-0.78%) |
Feb 15, 2022 | 22.52 | 24.01 | 22.52 | 23.88 | 13,440 | +0.88(+3.81%) |
Feb 14, 2022 | 24.26 | 24.26 | 22.99 | 23.00 | 26,531 | -0.88(-3.69%) |
Feb 11, 2022 | 24.00 | 24.35 | 23.77 | 23.88 | 31,621 | +0.01(+0.04%) |
Feb 10, 2022 | 23.95 | 24.25 | 23.76 | 23.87 | 15,692 | -0.16(-0.67%) |
Feb 09, 2022 | 24.26 | 24.62 | 23.46 | 24.03 | 31,423 | -0.09(-0.37%) |
Feb 08, 2022 | 24.40 | 24.59 | 24.09 | 24.12 | 15,262 | -0.42(-1.71%) |
Feb 07, 2022 | 24.55 | 24.83 | 24.33 | 24.54 | 15,180 | -0.11(-0.45%) |
Feb 04, 2022 | 24.52 | 24.68 | 24.39 | 24.65 | 8,404 | +0.06(+0.24%) |
Feb 03, 2022 | 24.87 | 24.59 | 22,673 | +0.10(+0.41%) | ||
Feb 02, 2022 | 24.61 | 24.90 | 24.44 | 24.49 | 20,550 | -0.45(-1.80%) |