Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.87 | 20.94 | 20.78 | 20.87 | 130,899 | -0.08(-0.40%) |
Apr 28, 2022 | 21.01 | 21.22 | 20.88 | 20.95 | 207,040 | -0.02(-0.09%) |
Apr 27, 2022 | 21.21 | 21.21 | 20.90 | 20.97 | 120,785 | -0.18(-0.84%) |
Apr 26, 2022 | 21.11 | 21.18 | 21.04 | 21.15 | 113,409 | +0.04(+0.18%) |
Apr 25, 2022 | 21.28 | 21.35 | 21.05 | 21.11 | 158,949 | -0.18(-0.84%) |
Apr 22, 2022 | 21.49 | 21.52 | 21.26 | 21.29 | 143,826 | -0.19(-0.88%) |
Apr 21, 2022 | 21.58 | 21.71 | 21.42 | 21.48 | 140,380 | -0.17(-0.78%) |
Apr 20, 2022 | 21.57 | 21.71 | 21.47 | 21.65 | 109,895 | +0.21(+0.96%) |
Apr 19, 2022 | 21.40 | 21.61 | 21.31 | 21.44 | 188,845 | +0.04(+0.18%) |
Apr 18, 2022 | 21.39 | 21.51 | 21.31 | 21.40 | 156,503 | +0.04(+0.18%) |
Apr 14, 2022 | 21.24 | 21.49 | 21.09 | 21.37 | 266,929 | +0.14(+0.66%) |
Apr 13, 2022 | 21.22 | 21.34 | 21.22 | 21.23 | 186,906 | -0.02(-0.08%) |
Apr 12, 2022 | 21.36 | 21.41 | 21.22 | 21.24 | 147,610 | -0.04(-0.18%) |
Apr 11, 2022 | 21.55 | 21.55 | 21.21 | 21.28 | 211,219 | -0.32(-1.48%) |
Apr 08, 2022 | 21.46 | 21.60 | 21.44 | 21.60 | 132,611 | +0.08(+0.39%) |
Apr 07, 2022 | 21.39 | 21.59 | 21.38 | 21.51 | 86,977 | -0.01(-0.04%) |
Apr 06, 2022 | 21.55 | 21.64 | 21.45 | 21.52 | 208,321 | -0.13(-0.61%) |
Apr 05, 2022 | 21.99 | 22.07 | 21.58 | 21.66 | 148,645 | -0.37(-1.70%) |
Apr 04, 2022 | 21.93 | 22.11 | 21.87 | 22.03 | 101,170 | +0.03(+0.13%) |
Apr 01, 2022 | 22.15 | 22.16 | 21.85 | 22.00 | 99,028 | -0.14(-0.63%) |
Mar 31, 2022 | 21.85 | 22.21 | 21.82 | 22.14 | 272,766 | +0.25(+1.16%) |
Mar 30, 2022 | 21.59 | 21.93 | 21.42 | 21.89 | 166,975 | +0.26(+1.21%) |
Mar 29, 2022 | 21.53 | 21.73 | 21.26 | 21.63 | 244,346 | +0.10(+0.48%) |
Mar 28, 2022 | 22.02 | 22.17 | 21.41 | 21.52 | 303,278 | -0.54(-2.46%) |
Mar 25, 2022 | 22.43 | 22.43 | 22.03 | 22.07 | 162,655 | -0.35(-1.57%) |
Mar 24, 2022 | 22.73 | 22.77 | 22.40 | 22.42 | 155,312 | -0.32(-1.42%) |
Mar 23, 2022 | 22.74 | 22.87 | 22.74 | 22.74 | 72,751 | -0.03(-0.12%) |
Mar 22, 2022 | 22.86 | 22.92 | 22.77 | 22.77 | 117,620 | -0.16(-0.69%) |
Mar 21, 2022 | 23.01 | 23.05 | 22.85 | 22.93 | 101,467 | -0.11(-0.49%) |
Mar 18, 2022 | 23.14 | 23.14 | 22.94 | 23.04 | 94,426 | -0.01(-0.04%) |
Mar 17, 2022 | 23.14 | 23.19 | 23.00 | 23.05 | 114,780 | -0.08(-0.36%) |
Mar 16, 2022 | 23.00 | 23.17 | 22.93 | 23.14 | 112,012 | +0.17(+0.73%) |
Mar 15, 2022 | 22.89 | 23.01 | 22.83 | 22.97 | 73,702 | +0.07(+0.33%) |
Mar 14, 2022 | 22.87 | 23.00 | 22.75 | 22.89 | 161,729 | -0.06(-0.28%) |
Mar 11, 2022 | 22.78 | 23.09 | 22.72 | 22.96 | 153,518 | +0.09(+0.41%) |
Mar 10, 2022 | 22.91 | 22.93 | 22.67 | 22.86 | 77,627 | -0.09(-0.41%) |
Mar 09, 2022 | 23.05 | 23.05 | 22.82 | 22.96 | 44,521 | -0.07(-0.32%) |
Mar 08, 2022 | 23.10 | 23.10 | 22.80 | 23.03 | 123,727 | -0.17(-0.73%) |
Mar 07, 2022 | 23.25 | 23.26 | 23.11 | 23.20 | 89,844 | -0.10(-0.44%) |
Mar 04, 2022 | 23.28 | 23.36 | 23.12 | 23.30 | 70,374 | +0.02(+0.08%) |
Mar 03, 2022 | 23.25 | 23.36 | 23.21 | 23.28 | 58,000 | -0.01(-0.04%) |
Mar 02, 2022 | 23.28 | 23.39 | 23.08 | 23.29 | 83,199 | +0.03(+0.12%) |
Mar 01, 2022 | 23.17 | 23.40 | 23.15 | 23.26 | 80,056 | +0.09(+0.40%) |
Feb 28, 2022 | 22.99 | 23.17 | 22.98 | 23.17 | 61,410 | +0.14(+0.61%) |
Feb 25, 2022 | 22.85 | 23.08 | 22.69 | 23.03 | 94,350 | +0.22(+0.98%) |
Feb 24, 2022 | 22.64 | 22.81 | 22.53 | 22.81 | 101,629 | +0.16(+0.70%) |
Feb 23, 2022 | 22.85 | 22.88 | 22.62 | 22.65 | 118,072 | -0.17(-0.74%) |
Feb 22, 2022 | 22.80 | 22.91 | 22.82 | 101,215 | -0.16(-0.69%) | |
Feb 18, 2022 | 22.97 | 0 | +0.04(+0.16%) | |||
Feb 17, 2022 | 23.36 | 23.37 | 22.89 | 22.94 | 217,894 | -0.40(-1.72%) |
Feb 16, 2022 | 23.10 | 23.34 | 22.98 | 23.34 | 111,674 | +0.27(+1.18%) |
Feb 15, 2022 | 22.96 | 23.22 | 22.93 | 23.07 | 104,920 | +0.11(+0.49%) |
Feb 14, 2022 | 23.10 | 23.10 | 22.90 | 22.96 | 116,345 | -0.15(-0.64%) |
Feb 11, 2022 | 23.06 | 23.21 | 22.98 | 23.10 | 126,570 | +0.05(+0.20%) |
Feb 10, 2022 | 22.93 | 23.11 | 22.89 | 23.06 | 174,026 | +0.03(+0.12%) |
Feb 09, 2022 | 23.13 | 23.31 | 23.03 | 23.03 | 59,272 | -0.08(-0.36%) |
Feb 08, 2022 | 23.02 | 23.35 | 23.02 | 23.11 | 88,686 | +0.06(+0.24%) |
Feb 07, 2022 | 23.07 | 23.15 | 23.03 | 23.06 | 82,711 | +0.04(+0.16%) |
Feb 04, 2022 | 23.14 | 23.21 | 22.98 | 23.02 | 175,093 | -0.18(-0.76%) |
Feb 03, 2022 | 23.39 | 23.16 | 23.20 | 75,779 | -0.31(-1.31%) | |
Feb 02, 2022 | 23.46 | 23.65 | 23.46 | 23.50 | 50,129 | +0.07(+0.28%) |