Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.95 | 23.47 | 22.85 | 22.86 | 16,373 | -0.32(-1.36%) |
Apr 28, 2022 | 23.43 | 23.70 | 23.05 | 23.18 | 8,398 | +0.31(+1.34%) |
Apr 27, 2022 | 23.11 | 23.30 | 22.85 | 22.87 | 4,841 | -0.09(-0.40%) |
Apr 26, 2022 | 22.99 | 23.28 | 22.79 | 22.96 | 10,688 | -0.07(-0.32%) |
Apr 25, 2022 | 23.57 | 23.64 | 22.93 | 23.04 | 12,412 | -0.72(-3.05%) |
Apr 22, 2022 | 24.29 | 24.29 | 23.61 | 23.76 | 8,427 | -0.53(-2.18%) |
Apr 21, 2022 | 25.30 | 25.30 | 24.29 | 24.29 | 22,705 | -1.01(-4.00%) |
Apr 20, 2022 | 24.43 | 25.59 | 24.42 | 25.30 | 39,802 | +1.06(+4.37%) |
Apr 19, 2022 | 24.75 | 24.92 | 24.24 | 24.24 | 33,737 | -0.60(-2.43%) |
Apr 18, 2022 | 25.83 | 25.83 | 24.85 | 24.85 | 14,280 | -1.21(-4.63%) |
Apr 14, 2022 | 26.47 | 26.93 | 25.65 | 26.05 | 26,707 | -0.65(-2.43%) |
Apr 13, 2022 | 26.29 | 27.16 | 25.57 | 26.70 | 36,612 | +0.34(+1.30%) |
Apr 12, 2022 | 25.08 | 26.77 | 24.22 | 26.36 | 37,644 | +1.14(+4.53%) |
Apr 11, 2022 | 24.84 | 25.22 | 24.71 | 25.22 | 5,196 | +0.25(+1.00%) |
Apr 08, 2022 | 24.15 | 25.10 | 24.15 | 24.97 | 13,732 | +0.84(+3.46%) |
Apr 07, 2022 | 23.80 | 24.54 | 23.55 | 24.13 | 28,528 | +0.13(+0.54%) |
Apr 06, 2022 | 23.09 | 24.00 | 23.09 | 24.00 | 21,240 | +0.91(+3.94%) |
Apr 05, 2022 | 23.09 | 23.20 | 22.92 | 23.09 | 6,046 | +0.13(+0.57%) |
Apr 04, 2022 | 23.22 | 23.22 | 22.96 | 22.96 | 5,484 | -0.09(-0.40%) |
Apr 01, 2022 | 22.76 | 23.17 | 22.76 | 23.05 | 6,516 | +0.09(+0.40%) |
Mar 31, 2022 | 22.82 | 23.13 | 22.73 | 22.96 | 15,824 | +0.31(+1.35%) |
Mar 30, 2022 | 22.12 | 22.76 | 22.12 | 22.66 | 26,357 | +0.45(+2.01%) |
Mar 29, 2022 | 22.17 | 22.27 | 22.17 | 22.21 | 6,492 | -0.04(-0.17%) |
Mar 28, 2022 | 22.13 | 22.27 | 21.97 | 22.25 | 12,677 | -0.01(-0.04%) |
Mar 25, 2022 | 22.27 | 22.27 | 22.26 | 22.26 | 3,257 | -0.01(-0.06%) |
Mar 24, 2022 | 21.92 | 22.27 | 21.92 | 22.27 | 5,063 | +0.21(+0.95%) |
Mar 23, 2022 | 22.07 | 22.27 | 22.06 | 22.06 | 13,960 | -0.17(-0.75%) |
Mar 22, 2022 | 22.13 | 22.27 | 22.07 | 22.23 | 8,148 | +0.03(+0.13%) |
Mar 21, 2022 | 22.10 | 22.27 | 22.04 | 22.20 | 7,885 | -0.05(-0.21%) |
Mar 18, 2022 | 22.26 | 22.27 | 22.09 | 22.25 | 11,714 | -0.02(-0.08%) |
Mar 17, 2022 | 22.10 | 22.27 | 21.88 | 22.26 | 8,003 | +0.28(+1.27%) |
Mar 16, 2022 | 22.01 | 22.05 | 21.75 | 21.99 | 9,851 | +0.13(+0.59%) |
Mar 15, 2022 | 21.77 | 22.05 | 21.77 | 21.86 | 11,765 | +0.14(+0.63%) |
Mar 14, 2022 | 21.98 | 21.98 | 21.39 | 21.72 | 14,940 | -0.25(-1.13%) |
Mar 11, 2022 | 21.99 | 21.99 | 21.73 | 21.97 | 8,811 | -0.08(-0.38%) |
Mar 10, 2022 | 21.98 | 22.24 | 21.34 | 22.05 | 14,594 | +0.09(+0.42%) |
Mar 09, 2022 | 21.41 | 22.44 | 21.41 | 21.96 | 12,908 | +1.22(+5.90%) |
Mar 08, 2022 | 21.33 | 21.99 | 20.74 | 20.74 | 23,459 | -1.02(-4.69%) |
Mar 07, 2022 | 21.84 | 21.95 | 21.40 | 21.76 | 5,730 | -0.27(-1.21%) |
Mar 04, 2022 | 21.79 | 22.29 | 21.71 | 22.02 | 10,612 | -0.04(-0.17%) |
Mar 03, 2022 | 22.07 | 22.74 | 21.80 | 22.06 | 7,697 | -0.01(-0.04%) |
Mar 02, 2022 | 22.84 | 22.84 | 21.91 | 22.07 | 19,629 | +0.06(+0.25%) |
Mar 01, 2022 | 22.93 | 22.93 | 21.29 | 22.01 | 11,423 | -0.84(-3.66%) |
Feb 28, 2022 | 22.83 | 22.97 | 22.32 | 22.85 | 3,127 | -0.14(-0.60%) |
Feb 25, 2022 | 22.79 | 22.99 | 22.55 | 22.99 | 4,230 | +0.20(+0.89%) |
Feb 24, 2022 | 22.07 | 22.79 | 21.93 | 22.79 | 14,248 | +0.44(+1.97%) |
Feb 23, 2022 | 22.62 | 22.62 | 22.34 | 22.34 | 3,954 | -0.02(-0.08%) |
Feb 22, 2022 | 22.51 | 22.51 | 22.12 | 22.36 | 3,184 | -0.06(-0.25%) |
Feb 18, 2022 | 22.42 | 0 | +0.23(+1.06%) | |||
Feb 17, 2022 | 22.32 | 22.73 | 22.18 | 22.18 | 4,431 | -0.57(-2.53%) |
Feb 16, 2022 | 22.53 | 22.76 | 22.13 | 22.76 | 4,321 | +0.20(+0.90%) |
Feb 15, 2022 | 22.71 | 22.71 | 22.53 | 22.56 | 2,126 | +0.00(+0.00%) |
Feb 14, 2022 | 22.59 | 22.80 | 22.52 | 22.56 | 11,366 | -0.15(-0.65%) |
Feb 11, 2022 | 22.57 | 22.75 | 22.12 | 22.70 | 13,076 | +0.34(+1.50%) |
Feb 10, 2022 | 22.57 | 22.69 | 22.32 | 22.37 | 7,305 | -0.28(-1.24%) |
Feb 09, 2022 | 22.73 | 22.90 | 22.24 | 22.65 | 9,873 | -0.13(-0.55%) |
Feb 08, 2022 | 22.45 | 22.77 | 22.32 | 22.77 | 7,191 | +0.51(+2.30%) |
Feb 07, 2022 | 21.98 | 22.81 | 21.84 | 22.26 | 15,373 | +0.25(+1.13%) |
Feb 04, 2022 | 21.48 | 22.14 | 21.48 | 22.01 | 8,610 | +0.21(+0.97%) |
Feb 03, 2022 | 21.91 | 21.67 | 21.80 | 5,908 | -0.22(-1.00%) | |
Feb 02, 2022 | 21.52 | 22.06 | 21.24 | 22.02 | 49,273 | +0.36(+1.66%) |