Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.67 | 19.06 | 18.36 | 18.36 | 14,353 | +0.17(+0.92%) |
Apr 28, 2022 | 18.03 | 18.23 | 17.72 | 18.19 | 12,299 | +0.29(+1.65%) |
Apr 27, 2022 | 18.00 | 18.32 | 17.89 | 17.89 | 12,753 | -0.03(-0.15%) |
Apr 26, 2022 | 18.45 | 18.45 | 17.92 | 17.92 | 8,819 | -0.65(-3.51%) |
Apr 25, 2022 | 18.40 | 18.58 | 18.40 | 18.57 | 18,547 | +0.13(+0.69%) |
Apr 22, 2022 | 18.45 | 18.89 | 18.44 | 18.44 | 53,445 | -0.14(-0.74%) |
Apr 21, 2022 | 19.31 | 19.46 | 18.58 | 18.58 | 8,965 | -0.68(-3.52%) |
Apr 20, 2022 | 19.77 | 19.77 | 19.26 | 19.26 | 9,763 | -0.62(-3.12%) |
Apr 19, 2022 | 19.43 | 19.93 | 19.42 | 19.88 | 5,321 | +0.19(+0.96%) |
Apr 18, 2022 | 19.91 | 19.91 | 19.55 | 19.69 | 30,454 | -0.45(-2.25%) |
Apr 14, 2022 | 20.39 | 20.40 | 20.14 | 20.14 | 2,412 | -0.51(-2.47%) |
Apr 13, 2022 | 20.60 | 20.78 | 20.60 | 20.65 | 4,011 | +0.32(+1.56%) |
Apr 12, 2022 | 20.94 | 20.98 | 20.31 | 20.34 | 13,445 | -0.46(-2.19%) |
Apr 11, 2022 | 20.78 | 21.03 | 20.74 | 20.79 | 12,491 | +0.04(+0.20%) |
Apr 08, 2022 | 21.02 | 21.03 | 20.75 | 20.75 | 7,544 | -0.36(-1.69%) |
Apr 07, 2022 | 21.44 | 21.44 | 20.93 | 21.11 | 8,878 | -0.48(-2.22%) |
Apr 06, 2022 | 21.70 | 21.70 | 21.32 | 21.59 | 3,638 | -0.38(-1.74%) |
Apr 05, 2022 | 22.50 | 22.50 | 21.93 | 21.97 | 10,856 | -0.71(-3.14%) |
Apr 04, 2022 | 22.01 | 22.72 | 22.01 | 22.68 | 6,559 | +1.10(+5.10%) |
Apr 01, 2022 | 21.84 | 21.84 | 21.48 | 21.58 | 9,805 | +0.35(+1.64%) |
Mar 31, 2022 | 21.64 | 21.76 | 21.23 | 21.23 | 24,352 | -0.67(-3.07%) |
Mar 30, 2022 | 22.10 | 22.49 | 21.90 | 21.90 | 4,884 | -0.51(-2.30%) |
Mar 29, 2022 | 22.24 | 22.46 | 22.17 | 22.42 | 11,079 | +0.55(+2.51%) |
Mar 28, 2022 | 21.62 | 21.98 | 21.59 | 21.87 | 5,844 | +0.23(+1.06%) |
Mar 25, 2022 | 21.91 | 21.91 | 21.41 | 21.64 | 4,510 | -0.51(-2.32%) |
Mar 24, 2022 | 22.30 | 22.30 | 21.62 | 22.15 | 6,814 | -0.14(-0.64%) |
Mar 23, 2022 | 22.04 | 22.64 | 22.04 | 22.29 | 4,374 | +0.02(+0.08%) |
Mar 22, 2022 | 21.74 | 22.47 | 21.62 | 22.28 | 7,566 | +0.88(+4.09%) |
Mar 21, 2022 | 21.67 | 21.67 | 21.23 | 21.40 | 3,599 | -0.74(-3.32%) |
Mar 18, 2022 | 21.22 | 22.18 | 21.22 | 22.14 | 6,532 | +0.75(+3.53%) |
Mar 17, 2022 | 21.30 | 21.42 | 21.06 | 21.38 | 6,176 | -0.18(-0.86%) |
Mar 16, 2022 | 20.36 | 21.57 | 20.35 | 21.57 | 19,469 | +2.05(+10.51%) |
Mar 15, 2022 | 19.16 | 19.53 | 19.04 | 19.52 | 6,175 | +0.18(+0.93%) |
Mar 14, 2022 | 19.78 | 19.93 | 19.31 | 19.34 | 11,318 | -0.59(-2.96%) |
Mar 11, 2022 | 20.62 | 20.62 | 19.87 | 19.93 | 4,231 | -0.46(-2.26%) |
Mar 10, 2022 | 20.50 | 20.50 | 20.18 | 20.39 | 21,353 | -0.42(-2.02%) |
Mar 09, 2022 | 20.55 | 20.88 | 20.46 | 20.81 | 17,238 | +0.73(+3.63%) |
Mar 08, 2022 | 20.04 | 20.47 | 19.79 | 20.08 | 16,128 | +0.04(+0.22%) |
Mar 07, 2022 | 20.48 | 20.56 | 20.02 | 20.04 | 15,044 | -0.62(-3.02%) |
Mar 04, 2022 | 20.85 | 20.85 | 20.63 | 20.66 | 2,093 | -0.72(-3.37%) |
Mar 03, 2022 | 22.12 | 22.12 | 21.30 | 21.38 | 19,870 | -0.68(-3.07%) |
Mar 02, 2022 | 21.97 | 22.10 | 21.79 | 22.06 | 15,279 | +0.16(+0.73%) |
Mar 01, 2022 | 22.19 | 22.43 | 21.84 | 21.90 | 28,322 | -0.41(-1.83%) |
Feb 28, 2022 | 22.17 | 22.65 | 22.17 | 22.31 | 10,763 | -0.08(-0.36%) |
Feb 25, 2022 | 22.17 | 22.39 | 22.02 | 22.39 | 6,372 | +0.26(+1.18%) |
Feb 24, 2022 | 20.97 | 22.14 | 20.82 | 22.13 | 8,494 | +0.21(+0.96%) |
Feb 23, 2022 | 22.28 | 22.40 | 21.92 | 21.92 | 4,965 | -0.21(-0.94%) |
Feb 22, 2022 | 22.20 | 22.49 | 22.05 | 22.12 | 8,213 | -0.35(-1.56%) |
Feb 18, 2022 | 22.48 | 0 | -0.45(-1.96%) | |||
Feb 17, 2022 | 23.42 | 23.42 | 22.89 | 22.93 | 4,412 | -0.75(-3.19%) |
Feb 16, 2022 | 23.61 | 23.77 | 23.57 | 23.68 | 4,591 | -0.07(-0.28%) |
Feb 15, 2022 | 23.17 | 23.76 | 23.17 | 23.75 | 12,600 | +0.93(+4.09%) |
Feb 14, 2022 | 22.82 | 23.00 | 22.75 | 22.81 | 8,033 | -0.26(-1.11%) |
Feb 11, 2022 | 23.55 | 23.69 | 23.05 | 23.07 | 7,728 | -0.50(-2.13%) |
Feb 10, 2022 | 23.30 | 24.05 | 23.30 | 23.57 | 20,339 | -0.36(-1.52%) |
Feb 09, 2022 | 23.57 | 23.93 | 23.57 | 23.93 | 8,989 | +0.64(+2.75%) |
Feb 08, 2022 | 22.84 | 23.33 | 22.76 | 23.29 | 12,393 | +0.27(+1.18%) |
Feb 07, 2022 | 23.02 | 23.28 | 22.94 | 23.02 | 4,329 | +0.06(+0.25%) |
Feb 04, 2022 | 22.46 | 23.05 | 22.46 | 22.96 | 9,140 | +0.59(+2.63%) |
Feb 03, 2022 | 22.62 | 22.38 | 22.38 | 15,182 | -0.61(-2.66%) | |
Feb 02, 2022 | 23.41 | 23.41 | 22.84 | 22.99 | 10,517 | -0.19(-0.81%) |