Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.74 | 22.14 | 21.39 | 22.13 | 28,177 | +0.53(+2.45%) |
Apr 28, 2022 | 21.45 | 21.85 | 21.32 | 21.60 | 6,833 | +0.18(+0.84%) |
Apr 27, 2022 | 21.75 | 21.80 | 21.15 | 21.42 | 21,456 | -0.18(-0.83%) |
Apr 26, 2022 | 21.95 | 22.20 | 21.60 | 21.60 | 7,975 | -0.39(-1.77%) |
Apr 25, 2022 | 22.10 | 22.11 | 21.88 | 21.99 | 3,760 | -0.11(-0.52%) |
Apr 22, 2022 | 22.19 | 22.37 | 21.60 | 22.10 | 7,015 | -0.00(-0.01%) |
Apr 21, 2022 | 22.35 | 22.50 | 21.96 | 22.11 | 11,024 | -0.10(-0.46%) |
Apr 20, 2022 | 22.18 | 22.53 | 22.18 | 22.21 | 14,846 | -0.03(-0.13%) |
Apr 19, 2022 | 22.35 | 22.79 | 22.05 | 22.24 | 11,699 | -0.17(-0.76%) |
Apr 18, 2022 | 22.71 | 22.82 | 22.35 | 22.41 | 6,617 | -0.40(-1.75%) |
Apr 14, 2022 | 22.98 | 22.98 | 22.50 | 22.81 | 20,133 | -0.31(-1.33%) |
Apr 13, 2022 | 22.95 | 23.26 | 22.90 | 23.12 | 6,445 | +0.22(+0.94%) |
Apr 12, 2022 | 23.22 | 23.49 | 22.90 | 22.90 | 12,368 | -0.23(-0.99%) |
Apr 11, 2022 | 23.55 | 23.61 | 23.13 | 23.13 | 5,939 | -0.42(-1.78%) |
Apr 08, 2022 | 23.70 | 24.01 | 23.55 | 23.55 | 18,391 | -0.37(-1.53%) |
Apr 07, 2022 | 23.85 | 24.05 | 23.67 | 23.92 | 6,120 | +0.17(+0.70%) |
Apr 06, 2022 | 23.82 | 24.10 | 23.65 | 23.75 | 20,995 | -0.14(-0.59%) |
Apr 05, 2022 | 24.32 | 24.32 | 23.89 | 23.89 | 10,294 | -0.53(-2.17%) |
Apr 04, 2022 | 24.41 | 24.42 | 24.33 | 24.42 | 5,669 | -0.07(-0.29%) |
Apr 01, 2022 | 24.43 | 24.51 | 24.26 | 24.49 | 6,962 | -0.05(-0.20%) |
Mar 31, 2022 | 24.28 | 24.56 | 24.13 | 24.54 | 166,843 | +0.35(+1.45%) |
Mar 30, 2022 | 24.26 | 24.40 | 24.13 | 24.19 | 39,255 | -0.09(-0.37%) |
Mar 29, 2022 | 24.39 | 24.50 | 24.25 | 24.28 | 70,077 | +0.03(+0.12%) |
Mar 28, 2022 | 24.40 | 24.50 | 24.11 | 24.25 | 49,880 | -0.06(-0.25%) |
Mar 25, 2022 | 25.20 | 25.93 | 24.22 | 24.31 | 22,188 | -1.04(-4.10%) |
Mar 24, 2022 | 25.19 | 25.98 | 25.08 | 25.35 | 5,720 | +0.19(+0.74%) |
Mar 23, 2022 | 25.52 | 25.52 | 25.04 | 25.16 | 10,402 | -0.23(-0.89%) |
Mar 22, 2022 | 25.38 | 25.45 | 25.23 | 25.39 | 7,478 | +0.07(+0.28%) |
Mar 21, 2022 | 25.51 | 25.65 | 25.10 | 25.32 | 6,175 | -0.17(-0.67%) |
Mar 18, 2022 | 25.71 | 26.10 | 25.49 | 25.49 | 14,374 | -0.06(-0.23%) |
Mar 17, 2022 | 25.39 | 26.16 | 25.33 | 25.55 | 8,511 | +0.12(+0.47%) |
Mar 16, 2022 | 25.49 | 25.49 | 25.14 | 25.43 | 3,459 | +0.12(+0.47%) |
Mar 15, 2022 | 25.50 | 25.50 | 25.05 | 25.31 | 10,355 | +0.27(+1.08%) |
Mar 14, 2022 | 25.43 | 25.67 | 25.01 | 25.04 | 8,721 | -0.34(-1.34%) |
Mar 11, 2022 | 25.94 | 25.97 | 25.38 | 25.38 | 6,392 | -0.63(-2.42%) |
Mar 10, 2022 | 26.01 | 26.03 | 25.36 | 26.01 | 6,935 | -0.79(-2.95%) |
Mar 09, 2022 | 25.84 | 26.80 | 25.55 | 26.80 | 12,162 | +1.27(+4.97%) |
Mar 08, 2022 | 25.61 | 25.80 | 25.26 | 25.53 | 8,329 | -0.06(-0.23%) |
Mar 07, 2022 | 25.47 | 25.68 | 25.47 | 25.59 | 11,757 | -0.01(-0.04%) |
Mar 04, 2022 | 25.54 | 25.84 | 25.38 | 25.60 | 25,692 | -0.05(-0.19%) |
Mar 03, 2022 | 25.50 | 25.79 | 25.32 | 25.65 | 50,038 | +0.15(+0.59%) |
Mar 02, 2022 | 25.27 | 25.93 | 25.15 | 25.50 | 36,061 | +0.31(+1.23%) |
Mar 01, 2022 | 25.10 | 25.70 | 25.05 | 25.19 | 14,843 | +0.23(+0.92%) |
Feb 28, 2022 | 25.00 | 25.37 | 24.95 | 24.96 | 11,402 | -0.20(-0.79%) |
Feb 25, 2022 | 25.15 | 25.44 | 25.04 | 25.16 | 12,437 | +0.12(+0.48%) |
Feb 24, 2022 | 25.00 | 25.17 | 24.89 | 25.04 | 22,689 | -0.14(-0.56%) |
Feb 23, 2022 | 24.92 | 25.31 | 24.88 | 25.18 | 14,088 | +0.25(+1.01%) |
Feb 22, 2022 | 25.08 | 25.17 | 24.75 | 24.93 | 11,718 | -0.27(-1.08%) |
Feb 18, 2022 | 25.20 | 0 | +0.11(+0.44%) | |||
Feb 17, 2022 | 24.99 | 25.32 | 24.83 | 25.09 | 9,162 | +0.21(+0.84%) |
Feb 16, 2022 | 24.77 | 24.92 | 24.70 | 24.88 | 14,158 | +0.11(+0.45%) |
Feb 15, 2022 | 24.89 | 24.99 | 24.67 | 24.77 | 5,907 | +0.22(+0.89%) |
Feb 14, 2022 | 24.88 | 24.88 | 24.50 | 24.55 | 54,260 | -0.33(-1.33%) |
Feb 11, 2022 | 24.90 | 25.12 | 24.73 | 24.88 | 39,905 | -0.09(-0.36%) |
Feb 10, 2022 | 24.85 | 24.99 | 24.60 | 24.97 | 52,335 | -0.02(-0.08%) |
Feb 09, 2022 | 25.09 | 25.09 | 24.89 | 24.99 | 39,599 | +0.10(+0.40%) |
Feb 08, 2022 | 25.02 | 25.09 | 24.85 | 24.89 | 21,788 | -0.17(-0.68%) |
Feb 07, 2022 | 25.28 | 25.36 | 25.03 | 25.06 | 12,501 | -0.13(-0.52%) |
Feb 04, 2022 | 25.55 | 25.65 | 25.19 | 25.19 | 27,941 | -0.44(-1.72%) |
Feb 03, 2022 | 26.04 | 25.56 | 25.63 | 15,595 | -0.45(-1.73%) | |
Feb 02, 2022 | 26.18 | 26.29 | 25.96 | 26.08 | 18,946 | +0.10(+0.38%) |