Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.80 | 21.98 | 20.78 | 21.03 | 435,090 | -0.76(-3.49%) |
Apr 28, 2022 | 21.54 | 21.81 | 21.17 | 21.79 | 193,664 | +0.41(+1.92%) |
Apr 27, 2022 | 21.38 | 21.61 | 21.24 | 21.38 | 300,898 | -0.03(-0.13%) |
Apr 26, 2022 | 21.56 | 21.69 | 21.19 | 21.41 | 255,217 | -0.23(-1.07%) |
Apr 25, 2022 | 21.73 | 21.77 | 21.06 | 21.64 | 210,869 | -0.11(-0.49%) |
Apr 22, 2022 | 22.11 | 22.14 | 21.72 | 21.75 | 185,415 | -0.43(-1.94%) |
Apr 21, 2022 | 22.57 | 22.62 | 22.11 | 22.18 | 259,343 | -0.30(-1.35%) |
Apr 20, 2022 | 22.18 | 22.77 | 22.13 | 22.48 | 316,216 | +0.31(+1.41%) |
Apr 19, 2022 | 21.33 | 22.20 | 21.33 | 22.17 | 337,057 | +0.89(+4.16%) |
Apr 18, 2022 | 21.52 | 21.63 | 21.14 | 21.28 | 189,065 | -0.26(-1.20%) |
Apr 14, 2022 | 21.49 | 21.69 | 21.41 | 21.54 | 243,043 | +0.04(+0.17%) |
Apr 13, 2022 | 21.36 | 21.57 | 21.27 | 21.51 | 230,841 | +0.14(+0.67%) |
Apr 12, 2022 | 21.39 | 21.64 | 21.30 | 21.36 | 214,864 | -0.05(-0.25%) |
Apr 11, 2022 | 21.53 | 21.75 | 21.25 | 21.42 | 208,826 | -0.12(-0.54%) |
Apr 08, 2022 | 21.52 | 21.61 | 21.37 | 21.53 | 264,926 | +0.04(+0.21%) |
Apr 07, 2022 | 21.67 | 21.75 | 21.35 | 21.49 | 238,578 | -0.40(-1.84%) |
Apr 06, 2022 | 21.37 | 21.95 | 21.23 | 21.89 | 306,770 | +0.45(+2.08%) |
Apr 05, 2022 | 21.78 | 22.14 | 21.41 | 21.45 | 211,675 | -0.41(-1.88%) |
Apr 04, 2022 | 22.08 | 22.10 | 21.74 | 21.86 | 376,790 | -0.28(-1.25%) |
Apr 01, 2022 | 22.04 | 22.25 | 21.80 | 22.13 | 291,023 | +0.14(+0.65%) |
Mar 31, 2022 | 21.77 | 22.27 | 21.69 | 21.99 | 605,947 | +0.19(+0.86%) |
Mar 30, 2022 | 22.26 | 22.27 | 21.75 | 21.80 | 327,165 | -0.49(-2.21%) |
Mar 29, 2022 | 21.86 | 22.35 | 21.73 | 22.29 | 484,024 | +0.66(+3.06%) |
Mar 28, 2022 | 21.29 | 21.66 | 21.17 | 21.63 | 343,463 | +0.34(+1.60%) |
Mar 25, 2022 | 21.17 | 21.31 | 21.07 | 21.29 | 318,678 | +0.20(+0.93%) |
Mar 24, 2022 | 20.92 | 21.11 | 20.71 | 21.10 | 169,140 | +0.15(+0.73%) |
Mar 23, 2022 | 21.50 | 21.52 | 20.86 | 20.94 | 327,712 | -0.62(-2.86%) |
Mar 22, 2022 | 21.67 | 21.77 | 21.06 | 21.56 | 916,703 | -0.03(-0.12%) |
Mar 21, 2022 | 21.90 | 22.01 | 21.43 | 21.59 | 304,709 | -0.36(-1.63%) |
Mar 18, 2022 | 22.25 | 22.28 | 21.82 | 21.95 | 1,619,466 | -0.25(-1.13%) |
Mar 17, 2022 | 21.96 | 22.25 | 21.69 | 22.20 | 328,355 | +0.21(+0.94%) |
Mar 16, 2022 | 21.89 | 22.15 | 21.65 | 21.99 | 348,607 | +0.18(+0.82%) |
Mar 15, 2022 | 21.79 | 21.92 | 21.53 | 21.81 | 332,706 | +0.19(+0.87%) |
Mar 14, 2022 | 22.42 | 22.42 | 21.57 | 21.62 | 350,304 | -0.60(-2.70%) |
Mar 11, 2022 | 22.09 | 22.46 | 22.03 | 22.22 | 367,273 | +0.21(+0.93%) |
Mar 10, 2022 | 21.70 | 22.05 | 21.69 | 22.02 | 212,295 | +0.13(+0.57%) |
Mar 09, 2022 | 21.65 | 21.99 | 21.56 | 21.89 | 289,147 | +0.58(+2.73%) |
Mar 08, 2022 | 21.79 | 21.85 | 21.23 | 21.31 | 246,046 | -0.55(-2.50%) |
Mar 07, 2022 | 21.90 | 22.30 | 21.79 | 21.86 | 367,477 | -0.04(-0.20%) |
Mar 04, 2022 | 21.22 | 21.91 | 21.14 | 21.90 | 275,430 | +0.51(+2.38%) |
Mar 03, 2022 | 21.46 | 21.61 | 21.30 | 21.39 | 193,319 | +0.11(+0.50%) |
Mar 02, 2022 | 20.60 | 21.46 | 20.48 | 21.28 | 536,726 | +0.82(+4.02%) |
Mar 01, 2022 | 20.56 | 20.79 | 20.17 | 20.46 | 325,931 | -0.16(-0.78%) |
Feb 28, 2022 | 20.72 | 21.09 | 20.47 | 20.62 | 465,837 | -0.33(-1.58%) |
Feb 25, 2022 | 20.38 | 21.02 | 20.54 | 20.95 | 376,372 | +0.62(+3.03%) |
Feb 24, 2022 | 20.38 | 20.58 | 19.94 | 20.34 | 341,990 | -0.35(-1.69%) |
Feb 23, 2022 | 20.93 | 21.03 | 20.63 | 20.68 | 555,968 | -0.04(-0.17%) |
Feb 22, 2022 | 20.57 | 20.92 | 20.39 | 20.72 | 295,356 | +0.13(+0.61%) |
Feb 18, 2022 | 20.60 | 0 | -0.17(-0.82%) | |||
Feb 17, 2022 | 20.75 | 20.95 | 20.49 | 20.77 | 228,704 | -0.08(-0.39%) |
Feb 16, 2022 | 20.50 | 20.94 | 20.41 | 20.85 | 302,773 | +0.40(+1.97%) |
Feb 15, 2022 | 20.58 | 20.73 | 20.42 | 20.44 | 260,972 | +0.04(+0.22%) |
Feb 14, 2022 | 20.68 | 21.03 | 20.37 | 20.40 | 370,164 | -0.50(-2.40%) |
Feb 11, 2022 | 20.65 | 20.96 | 20.62 | 20.90 | 361,199 | +0.29(+1.42%) |
Feb 10, 2022 | 20.63 | 20.90 | 20.49 | 20.61 | 358,421 | -0.33(-1.57%) |
Feb 09, 2022 | 20.70 | 20.99 | 20.61 | 20.93 | 269,801 | +0.44(+2.16%) |
Feb 08, 2022 | 20.64 | 20.70 | 20.44 | 20.49 | 179,914 | -0.13(-0.64%) |
Feb 07, 2022 | 20.76 | 20.80 | 20.58 | 20.62 | 353,416 | -0.09(-0.43%) |
Feb 04, 2022 | 20.84 | 20.90 | 20.42 | 20.71 | 278,685 | -0.29(-1.39%) |
Feb 03, 2022 | 21.15 | 20.95 | 21.01 | 350,910 | -0.30(-1.41%) | |
Feb 02, 2022 | 21.01 | 21.33 | 20.93 | 21.31 | 189,553 | +0.38(+1.82%) |