Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.68 | 20.76 | 20.07 | 20.07 | 14,478 | -0.90(-4.29%) |
Apr 28, 2022 | 20.62 | 21.05 | 20.48 | 20.97 | 8,326 | +0.64(+3.17%) |
Apr 27, 2022 | 20.51 | 20.64 | 20.33 | 20.33 | 10,421 | +0.10(+0.47%) |
Apr 26, 2022 | 20.65 | 20.66 | 20.23 | 20.23 | 15,921 | -0.66(-3.16%) |
Apr 25, 2022 | 20.58 | 20.89 | 20.42 | 20.89 | 18,266 | +0.24(+1.16%) |
Apr 22, 2022 | 21.26 | 21.26 | 20.63 | 20.65 | 20,469 | -0.69(-3.23%) |
Apr 21, 2022 | 21.92 | 22.02 | 21.29 | 21.34 | 9,280 | -0.40(-1.83%) |
Apr 20, 2022 | 21.73 | 21.88 | 21.71 | 21.74 | 12,897 | +0.10(+0.44%) |
Apr 19, 2022 | 21.24 | 21.69 | 21.21 | 21.64 | 6,151 | +0.43(+2.04%) |
Apr 18, 2022 | 21.16 | 21.37 | 21.15 | 21.21 | 5,773 | -0.06(-0.29%) |
Apr 14, 2022 | 21.69 | 21.73 | 21.27 | 21.27 | 13,202 | -0.40(-1.84%) |
Apr 13, 2022 | 21.43 | 21.70 | 21.43 | 21.67 | 10,419 | +0.24(+1.12%) |
Apr 12, 2022 | 21.86 | 21.91 | 21.39 | 21.43 | 22,599 | -0.19(-0.88%) |
Apr 11, 2022 | 21.89 | 21.93 | 21.62 | 21.62 | 12,404 | -0.52(-2.35%) |
Apr 08, 2022 | 22.32 | 22.35 | 22.10 | 22.14 | 11,509 | -0.19(-0.85%) |
Apr 07, 2022 | 22.28 | 22.34 | 22.16 | 22.33 | 4,569 | +0.10(+0.45%) |
Apr 06, 2022 | 22.15 | 22.23 | 22.02 | 22.23 | 16,978 | -0.23(-1.04%) |
Apr 05, 2022 | 22.67 | 22.67 | 22.46 | 22.46 | 8,602 | -0.28(-1.21%) |
Apr 04, 2022 | 22.49 | 22.74 | 22.49 | 22.74 | 6,765 | +0.24(+1.07%) |
Apr 01, 2022 | 22.43 | 22.50 | 22.29 | 22.50 | 7,645 | +0.07(+0.31%) |
Mar 31, 2022 | 22.69 | 22.70 | 22.42 | 22.43 | 6,648 | -0.27(-1.19%) |
Mar 30, 2022 | 22.82 | 22.86 | 22.57 | 22.70 | 11,352 | -0.18(-0.79%) |
Mar 29, 2022 | 22.76 | 22.96 | 22.68 | 22.88 | 36,243 | +0.40(+1.78%) |
Mar 28, 2022 | 22.20 | 22.48 | 22.16 | 22.48 | 9,036 | +0.28(+1.26%) |
Mar 25, 2022 | 22.29 | 22.29 | 21.99 | 22.20 | 16,098 | -0.04(-0.18%) |
Mar 24, 2022 | 21.94 | 22.24 | 21.82 | 22.24 | 38,369 | +0.41(+1.86%) |
Mar 23, 2022 | 22.00 | 22.03 | 21.83 | 21.83 | 10,578 | -0.34(-1.52%) |
Mar 22, 2022 | 22.02 | 22.27 | 22.02 | 22.17 | 27,068 | +0.25(+1.15%) |
Mar 21, 2022 | 21.97 | 22.03 | 21.75 | 21.92 | 6,262 | -0.14(-0.64%) |
Mar 18, 2022 | 21.52 | 22.08 | 21.52 | 22.06 | 30,992 | +0.42(+1.94%) |
Mar 17, 2022 | 21.51 | 21.64 | 21.32 | 21.64 | 12,272 | +0.28(+1.31%) |
Mar 16, 2022 | 21.00 | 21.36 | 20.87 | 21.36 | 22,580 | +0.59(+2.84%) |
Mar 15, 2022 | 20.44 | 20.77 | 20.42 | 20.77 | 5,138 | +0.62(+3.08%) |
Mar 14, 2022 | 20.40 | 20.59 | 20.11 | 20.15 | 43,238 | -0.21(-1.03%) |
Mar 11, 2022 | 20.88 | 20.89 | 20.36 | 20.36 | 10,173 | -0.39(-1.90%) |
Mar 10, 2022 | 20.57 | 20.79 | 20.50 | 20.75 | 32,437 | -0.16(-0.75%) |
Mar 09, 2022 | 20.72 | 20.98 | 20.64 | 20.91 | 14,776 | +0.70(+3.46%) |
Mar 08, 2022 | 20.35 | 20.72 | 20.04 | 20.21 | 16,123 | -0.22(-1.10%) |
Mar 07, 2022 | 21.17 | 21.17 | 20.43 | 20.43 | 40,653 | -0.77(-3.61%) |
Mar 04, 2022 | 21.24 | 21.30 | 20.96 | 21.20 | 10,369 | -0.24(-1.12%) |
Mar 03, 2022 | 21.76 | 21.76 | 21.42 | 21.44 | 8,095 | -0.22(-1.02%) |
Mar 02, 2022 | 21.35 | 21.73 | 21.35 | 21.66 | 8,321 | +0.33(+1.55%) |
Mar 01, 2022 | 21.54 | 21.62 | 21.20 | 21.33 | 8,626 | -0.22(-1.02%) |
Feb 28, 2022 | 21.39 | 21.69 | 21.30 | 21.55 | 36,742 | -0.10(-0.46%) |
Feb 25, 2022 | 21.32 | 21.65 | 21.31 | 21.65 | 25,885 | +0.35(+1.64%) |
Feb 24, 2022 | 20.00 | 21.34 | 19.96 | 21.30 | 44,485 | +0.70(+3.40%) |
Feb 23, 2022 | 21.28 | 21.28 | 20.60 | 20.60 | 27,579 | -0.48(-2.28%) |
Feb 22, 2022 | 21.07 | 21.38 | 20.98 | 21.08 | 20,865 | -0.22(-1.03%) |
Feb 18, 2022 | 21.30 | 0 | -0.22(-1.02%) | |||
Feb 17, 2022 | 21.91 | 21.91 | 21.47 | 21.52 | 18,753 | -0.58(-2.62%) |
Feb 16, 2022 | 21.99 | 22.15 | 21.75 | 22.10 | 22,326 | +0.04(+0.18%) |
Feb 15, 2022 | 21.95 | 22.07 | 21.92 | 22.06 | 17,364 | +0.45(+2.08%) |
Feb 14, 2022 | 21.59 | 21.80 | 21.44 | 21.61 | 17,736 | -0.07(-0.32%) |
Feb 11, 2022 | 22.37 | 22.37 | 21.57 | 21.68 | 14,706 | -0.68(-3.04%) |
Feb 10, 2022 | 22.40 | 22.78 | 22.25 | 22.36 | 9,975 | -0.45(-1.97%) |
Feb 09, 2022 | 22.67 | 22.81 | 22.66 | 22.81 | 13,259 | +0.44(+1.97%) |
Feb 08, 2022 | 22.11 | 22.37 | 22.02 | 22.37 | 11,021 | +0.18(+0.81%) |
Feb 07, 2022 | 22.43 | 22.52 | 22.19 | 22.19 | 15,502 | -0.18(-0.80%) |
Feb 04, 2022 | 22.26 | 22.54 | 22.08 | 22.37 | 57,913 | +0.19(+0.86%) |
Feb 03, 2022 | 22.40 | 22.17 | 22.18 | 25,590 | -0.82(-3.58%) | |
Feb 02, 2022 | 22.89 | 23.02 | 22.83 | 23.00 | 11,377 | +0.34(+1.52%) |