Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.11 | 20.36 | 19.93 | 19.93 | 831,945 | -0.29(-1.43%) |
Apr 28, 2022 | 19.95 | 20.34 | 19.91 | 20.22 | 52,591 | +0.56(+2.86%) |
Apr 27, 2022 | 19.78 | 19.89 | 19.65 | 19.66 | 64,311 | +0.22(+1.12%) |
Apr 26, 2022 | 19.85 | 19.99 | 19.34 | 19.44 | 74,296 | -1.66(-7.87%) |
Apr 25, 2022 | 20.76 | 21.10 | 20.55 | 21.10 | 27,306 | +0.15(+0.72%) |
Apr 22, 2022 | 21.05 | 21.07 | 20.80 | 20.95 | 12,499 | -0.43(-2.01%) |
Apr 21, 2022 | 21.54 | 21.58 | 21.27 | 21.38 | 37,765 | +0.10(+0.47%) |
Apr 20, 2022 | 21.35 | 21.35 | 21.13 | 21.28 | 34,489 | +0.01(+0.05%) |
Apr 19, 2022 | 21.17 | 21.32 | 21.10 | 21.27 | 46,608 | +0.04(+0.19%) |
Apr 18, 2022 | 21.20 | 21.43 | 20.92 | 21.23 | 39,108 | +0.03(+0.14%) |
Apr 14, 2022 | 21.34 | 21.43 | 21.14 | 21.20 | 45,903 | +0.24(+1.15%) |
Apr 13, 2022 | 20.94 | 20.97 | 20.87 | 20.96 | 22,679 | -0.18(-0.86%) |
Apr 12, 2022 | 21.37 | 21.38 | 21.01 | 21.14 | 70,210 | -0.05(-0.24%) |
Apr 11, 2022 | 21.35 | 21.61 | 21.19 | 21.19 | 113,066 | -0.29(-1.35%) |
Apr 08, 2022 | 21.24 | 21.57 | 21.24 | 21.48 | 73,405 | +0.16(+0.75%) |
Apr 07, 2022 | 21.16 | 21.43 | 21.05 | 21.32 | 86,011 | +0.34(+1.62%) |
Apr 06, 2022 | 20.74 | 21.03 | 20.48 | 20.98 | 146,309 | -0.46(-2.15%) |
Apr 05, 2022 | 21.68 | 21.73 | 21.27 | 21.44 | 224,892 | -0.38(-1.74%) |
Apr 04, 2022 | 21.64 | 22.05 | 21.64 | 21.82 | 47,183 | +0.13(+0.60%) |
Apr 01, 2022 | 21.77 | 21.78 | 21.59 | 21.69 | 19,389 | -0.03(-0.14%) |
Mar 31, 2022 | 22.13 | 22.13 | 21.72 | 21.72 | 56,978 | -0.82(-3.64%) |
Mar 30, 2022 | 22.73 | 22.74 | 22.54 | 22.54 | 40,324 | -0.35(-1.53%) |
Mar 29, 2022 | 23.10 | 23.18 | 22.75 | 22.89 | 95,702 | +0.69(+3.12%) |
Mar 28, 2022 | 22.37 | 22.44 | 22.07 | 22.20 | 96,752 | -0.27(-1.21%) |
Mar 25, 2022 | 22.36 | 22.79 | 22.28 | 22.47 | 39,634 | +0.25(+1.13%) |
Mar 24, 2022 | 22.20 | 22.43 | 22.11 | 22.22 | 40,944 | -0.10(-0.45%) |
Mar 23, 2022 | 22.52 | 22.55 | 22.24 | 22.32 | 28,003 | -0.60(-2.62%) |
Mar 22, 2022 | 23.00 | 23.06 | 22.83 | 22.92 | 102,766 | +0.02(+0.09%) |
Mar 21, 2022 | 22.95 | 23.08 | 22.73 | 22.90 | 20,545 | -0.28(-1.21%) |
Mar 18, 2022 | 22.77 | 23.20 | 22.75 | 23.18 | 43,539 | +0.28(+1.22%) |
Mar 17, 2022 | 22.66 | 23.05 | 22.64 | 22.90 | 33,990 | -0.48(-2.05%) |
Mar 16, 2022 | 22.85 | 23.38 | 22.79 | 23.38 | 76,096 | +0.94(+4.19%) |
Mar 15, 2022 | 22.48 | 22.74 | 22.07 | 22.44 | 146,758 | -0.37(-1.62%) |
Mar 14, 2022 | 23.18 | 23.20 | 22.78 | 22.81 | 56,409 | +0.88(+4.01%) |
Mar 11, 2022 | 22.38 | 22.38 | 21.93 | 21.93 | 21,925 | -0.48(-2.14%) |
Mar 10, 2022 | 22.57 | 22.73 | 22.41 | 22.41 | 33,064 | -0.64(-2.78%) |
Mar 09, 2022 | 22.95 | 23.37 | 22.73 | 23.05 | 68,393 | +1.60(+7.46%) |
Mar 08, 2022 | 21.33 | 22.03 | 21.16 | 21.45 | 132,407 | -0.20(-0.92%) |
Mar 07, 2022 | 22.31 | 22.68 | 21.61 | 21.65 | 85,625 | -0.87(-3.86%) |
Mar 04, 2022 | 22.96 | 23.05 | 22.37 | 22.52 | 32,482 | -0.62(-2.68%) |
Mar 03, 2022 | 23.40 | 23.40 | 23.13 | 23.14 | 66,656 | -0.24(-1.03%) |
Mar 02, 2022 | 23.10 | 23.40 | 23.08 | 23.38 | 27,551 | -0.49(-2.05%) |
Mar 01, 2022 | 24.76 | 24.84 | 23.77 | 23.87 | 35,831 | -1.72(-6.72%) |
Feb 28, 2022 | 25.40 | 25.71 | 25.29 | 25.59 | 25,472 | -0.79(-2.99%) |
Feb 25, 2022 | 25.76 | 26.62 | 26.03 | 26.38 | 26,275 | +0.68(+2.65%) |
Feb 24, 2022 | 25.54 | 26.26 | 25.04 | 25.70 | 34,483 | -0.46(-1.76%) |
Feb 23, 2022 | 26.35 | 26.59 | 26.16 | 26.16 | 18,749 | -0.11(-0.42%) |
Feb 22, 2022 | 26.32 | 26.45 | 26.09 | 26.27 | 22,034 | +0.43(+1.66%) |
Feb 18, 2022 | 25.84 | 0 | +0.07(+0.29%) | |||
Feb 17, 2022 | 25.78 | 26.05 | 25.69 | 25.77 | 598,357 | -0.02(-0.10%) |
Feb 16, 2022 | 25.65 | 25.91 | 25.52 | 25.79 | 55,809 | +0.19(+0.74%) |
Feb 15, 2022 | 25.50 | 25.91 | 25.50 | 25.60 | 41,968 | +0.21(+0.83%) |
Feb 14, 2022 | 25.01 | 25.40 | 25.01 | 25.39 | 2,316,521 | +0.49(+1.97%) |
Feb 11, 2022 | 26.44 | 26.44 | 24.86 | 24.90 | 3,390,655 | -1.83(-6.85%) |
Feb 10, 2022 | 26.89 | 27.10 | 26.41 | 26.73 | 94,732 | +0.12(+0.45%) |
Feb 09, 2022 | 26.65 | 26.69 | 26.50 | 26.61 | 29,990 | +0.08(+0.30%) |
Feb 08, 2022 | 26.27 | 26.59 | 26.21 | 26.53 | 28,433 | +0.22(+0.83%) |
Feb 07, 2022 | 26.28 | 26.55 | 26.09 | 26.31 | 33,909 | +0.28(+1.08%) |
Feb 04, 2022 | 25.97 | 26.03 | 25.76 | 26.03 | 19,981 | -0.61(-2.31%) |
Feb 03, 2022 | 26.62 | 26.74 | 26.57 | 26.64 | 27,975 | -0.39(-1.42%) |
Feb 02, 2022 | 27.60 | 27.60 | 26.72 | 27.03 | 31,434 | +0.13(+0.48%) |