Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.00 | 21.28 | 21.00 | 21.11 | 115,445 | +0.25(+1.20%) |
Apr 28, 2022 | 20.72 | 20.94 | 20.65 | 20.86 | 155,142 | -0.14(-0.67%) |
Apr 27, 2022 | 20.84 | 21.11 | 20.82 | 21.00 | 68,825 | +0.26(+1.25%) |
Apr 26, 2022 | 21.03 | 21.13 | 20.70 | 20.74 | 172,240 | -0.46(-2.17%) |
Apr 25, 2022 | 21.10 | 21.20 | 20.94 | 21.20 | 280,371 | -0.85(-3.85%) |
Apr 22, 2022 | 22.27 | 22.27 | 22.00 | 22.05 | 128,441 | -0.14(-0.63%) |
Apr 21, 2022 | 22.32 | 22.34 | 22.18 | 22.19 | 98,103 | -0.07(-0.31%) |
Apr 20, 2022 | 22.26 | 22.29 | 22.18 | 22.26 | 181,393 | +0.04(+0.18%) |
Apr 19, 2022 | 21.99 | 22.22 | 21.99 | 22.22 | 152,780 | +0.24(+1.09%) |
Apr 18, 2022 | 22.00 | 22.08 | 21.95 | 21.98 | 119,027 | -0.09(-0.43%) |
Apr 14, 2022 | 21.93 | 22.12 | 21.91 | 22.07 | 152,021 | -0.16(-0.70%) |
Apr 13, 2022 | 22.09 | 22.27 | 22.03 | 22.23 | 126,790 | +0.08(+0.36%) |
Apr 12, 2022 | 22.21 | 22.27 | 22.07 | 22.15 | 112,332 | -0.11(-0.49%) |
Apr 11, 2022 | 22.26 | 22.50 | 22.25 | 22.26 | 94,510 | +0.07(+0.32%) |
Apr 08, 2022 | 21.96 | 22.21 | 21.89 | 22.19 | 180,592 | -0.01(-0.05%) |
Apr 07, 2022 | 22.10 | 22.20 | 21.95 | 22.20 | 136,954 | -0.01(-0.05%) |
Apr 06, 2022 | 22.14 | 22.22 | 22.02 | 22.21 | 143,814 | +0.71(+3.30%) |
Apr 05, 2022 | 21.52 | 21.68 | 21.40 | 21.50 | 166,940 | -0.20(-0.92%) |
Apr 04, 2022 | 21.64 | 21.81 | 21.59 | 21.70 | 180,945 | -0.01(-0.05%) |
Apr 01, 2022 | 21.50 | 21.71 | 21.46 | 21.71 | 181,297 | +0.24(+1.12%) |
Mar 31, 2022 | 21.43 | 21.56 | 21.36 | 21.47 | 483,351 | -0.37(-1.69%) |
Mar 30, 2022 | 21.84 | 21.85 | 21.68 | 21.84 | 78,545 | +0.03(+0.14%) |
Mar 29, 2022 | 21.85 | 21.88 | 21.65 | 21.81 | 87,746 | -0.27(-1.22%) |
Mar 28, 2022 | 22.12 | 22.16 | 21.98 | 22.08 | 96,272 | -0.04(-0.18%) |
Mar 25, 2022 | 21.89 | 22.15 | 21.89 | 22.12 | 126,627 | +0.45(+2.07%) |
Mar 24, 2022 | 21.68 | 21.76 | 21.60 | 21.67 | 124,234 | +0.20(+0.94%) |
Mar 23, 2022 | 21.55 | 21.67 | 21.46 | 21.47 | 160,147 | -0.37(-1.69%) |
Mar 22, 2022 | 22.00 | 22.10 | 21.67 | 21.84 | 584,062 | +0.38(+1.77%) |
Mar 21, 2022 | 21.61 | 21.66 | 21.40 | 21.46 | 151,231 | -0.04(-0.19%) |
Mar 18, 2022 | 21.32 | 21.55 | 21.32 | 21.50 | 78,035 | +0.28(+1.32%) |
Mar 17, 2022 | 21.01 | 21.30 | 20.94 | 21.22 | 61,956 | +0.35(+1.68%) |
Mar 16, 2022 | 20.54 | 20.90 | 20.53 | 20.87 | 236,159 | +0.19(+0.92%) |
Mar 15, 2022 | 20.72 | 20.79 | 20.39 | 20.68 | 255,409 | +0.21(+1.03%) |
Mar 14, 2022 | 20.42 | 20.64 | 20.37 | 20.47 | 127,604 | +0.33(+1.65%) |
Mar 11, 2022 | 20.53 | 20.56 | 20.09 | 20.14 | 135,345 | -0.37(-1.81%) |
Mar 10, 2022 | 20.45 | 20.66 | 20.40 | 20.51 | 144,526 | -0.04(-0.19%) |
Mar 09, 2022 | 20.43 | 20.67 | 20.42 | 20.55 | 173,117 | +0.59(+2.96%) |
Mar 08, 2022 | 19.74 | 20.19 | 19.62 | 19.96 | 309,449 | +0.17(+0.86%) |
Mar 07, 2022 | 19.97 | 20.03 | 19.71 | 19.79 | 370,489 | -0.84(-4.07%) |
Mar 04, 2022 | 20.64 | 20.65 | 20.41 | 20.63 | 276,275 | -0.98(-4.53%) |
Mar 03, 2022 | 21.89 | 21.89 | 21.48 | 21.61 | 199,175 | -1.02(-4.51%) |
Mar 02, 2022 | 22.29 | 22.65 | 22.29 | 22.63 | 84,928 | +0.38(+1.69%) |
Mar 01, 2022 | 22.62 | 22.64 | 22.15 | 22.25 | 145,273 | -0.06(-0.25%) |
Feb 28, 2022 | 22.16 | 22.45 | 22.00 | 22.31 | 298,803 | -0.72(-3.13%) |
Feb 25, 2022 | 22.77 | 23.03 | 22.26 | 23.03 | 142,787 | +0.76(+3.39%) |
Feb 24, 2022 | 22.57 | 22.64 | 22.00 | 22.27 | 365,120 | -1.69(-7.05%) |
Feb 23, 2022 | 24.05 | 24.11 | 23.89 | 23.96 | 318,519 | -0.23(-0.97%) |
Feb 22, 2022 | 23.97 | 24.20 | 23.95 | 24.20 | 418,342 | -0.37(-1.51%) |
Feb 18, 2022 | 24.57 | 0 | +0.17(+0.70%) | |||
Feb 17, 2022 | 24.38 | 24.42 | 24.27 | 24.40 | 454,082 | -0.64(-2.56%) |
Feb 16, 2022 | 24.99 | 25.05 | 24.70 | 25.04 | 301,562 | +0.21(+0.83%) |
Feb 15, 2022 | 24.80 | 24.92 | 24.77 | 24.83 | 203,398 | +0.28(+1.16%) |
Feb 14, 2022 | 24.56 | 25.06 | 24.32 | 24.55 | 266,704 | -0.51(-2.03%) |
Feb 11, 2022 | 24.82 | 25.16 | 24.82 | 25.06 | 164,659 | +0.36(+1.45%) |
Feb 10, 2022 | 24.60 | 24.85 | 24.58 | 24.70 | 118,834 | +0.16(+0.65%) |
Feb 09, 2022 | 24.46 | 24.55 | 24.37 | 24.54 | 313,564 | +0.00(+0.00%) |
Feb 08, 2022 | 24.53 | 24.60 | 24.47 | 24.54 | 106,314 | +0.36(+1.51%) |
Feb 07, 2022 | 24.09 | 24.23 | 24.08 | 24.18 | 135,220 | +0.14(+0.60%) |
Feb 04, 2022 | 24.01 | 24.10 | 23.87 | 24.03 | 134,315 | +0.28(+1.18%) |
Feb 03, 2022 | 23.84 | 23.75 | 68,173 | +0.04(+0.17%) | ||
Feb 02, 2022 | 23.68 | 23.76 | 23.60 | 23.71 | 58,973 | +0.03(+0.13%) |