Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.57 | 21.76 | 20.96 | 21.15 | 106,734 | -0.24(-1.13%) |
Apr 28, 2022 | 20.87 | 21.40 | 20.50 | 21.39 | 68,876 | +0.67(+3.21%) |
Apr 27, 2022 | 20.35 | 20.93 | 20.34 | 20.72 | 76,960 | +0.38(+1.85%) |
Apr 26, 2022 | 20.82 | 21.01 | 20.34 | 20.34 | 82,991 | -0.29(-1.40%) |
Apr 25, 2022 | 21.27 | 21.28 | 20.24 | 20.63 | 174,529 | -0.87(-4.07%) |
Apr 22, 2022 | 22.41 | 22.41 | 21.36 | 21.51 | 96,321 | -0.73(-3.28%) |
Apr 21, 2022 | 23.11 | 23.15 | 22.24 | 22.24 | 80,450 | -0.86(-3.72%) |
Apr 20, 2022 | 22.46 | 23.17 | 22.33 | 23.10 | 83,669 | +0.67(+2.97%) |
Apr 19, 2022 | 22.13 | 22.60 | 22.13 | 22.43 | 70,426 | +0.18(+0.83%) |
Apr 18, 2022 | 22.26 | 22.51 | 22.22 | 22.25 | 52,450 | -0.02(-0.07%) |
Apr 14, 2022 | 22.32 | 22.56 | 22.19 | 22.26 | 53,934 | -0.25(-1.11%) |
Apr 13, 2022 | 22.23 | 22.66 | 21.98 | 22.51 | 47,139 | +0.35(+1.56%) |
Apr 12, 2022 | 22.29 | 22.73 | 22.01 | 22.17 | 79,313 | -0.02(-0.07%) |
Apr 11, 2022 | 22.14 | 22.45 | 22.01 | 22.18 | 43,919 | -0.32(-1.43%) |
Apr 08, 2022 | 21.99 | 22.55 | 21.97 | 22.50 | 54,409 | +0.56(+2.56%) |
Apr 07, 2022 | 21.92 | 22.07 | 21.63 | 21.94 | 47,150 | -0.10(-0.44%) |
Apr 06, 2022 | 21.92 | 22.27 | 21.80 | 22.04 | 64,908 | +0.13(+0.59%) |
Apr 05, 2022 | 22.42 | 22.54 | 21.91 | 21.91 | 56,660 | -0.63(-2.78%) |
Apr 04, 2022 | 21.79 | 22.54 | 21.72 | 22.54 | 128,423 | +0.75(+3.46%) |
Apr 01, 2022 | 21.89 | 22.06 | 21.78 | 21.78 | 68,411 | -0.10(-0.48%) |
Mar 31, 2022 | 21.87 | 22.20 | 21.82 | 21.89 | 56,610 | -0.02(-0.11%) |
Mar 30, 2022 | 21.93 | 22.39 | 21.85 | 21.91 | 57,055 | -0.11(-0.51%) |
Mar 29, 2022 | 22.13 | 22.19 | 21.76 | 22.02 | 155,270 | -0.23(-1.05%) |
Mar 28, 2022 | 22.47 | 22.66 | 21.99 | 22.25 | 129,127 | -0.43(-1.91%) |
Mar 25, 2022 | 23.01 | 23.18 | 22.62 | 22.69 | 162,756 | -0.51(-2.21%) |
Mar 24, 2022 | 22.51 | 23.20 | 22.30 | 23.20 | 236,857 | +0.86(+3.84%) |
Mar 23, 2022 | 21.77 | 22.55 | 21.75 | 22.34 | 146,654 | +0.48(+2.20%) |
Mar 22, 2022 | 21.24 | 21.90 | 21.11 | 21.86 | 112,631 | +0.65(+3.06%) |
Mar 21, 2022 | 21.35 | 21.63 | 21.18 | 21.21 | 95,156 | -0.20(-0.94%) |
Mar 18, 2022 | 21.36 | 21.82 | 20.97 | 21.41 | 380,911 | +0.02(+0.08%) |
Mar 17, 2022 | 20.83 | 21.49 | 20.74 | 21.40 | 105,552 | +0.37(+1.76%) |
Mar 16, 2022 | 21.02 | 21.16 | 20.70 | 21.03 | 81,279 | +0.18(+0.85%) |
Mar 15, 2022 | 20.17 | 20.86 | 20.12 | 20.85 | 128,043 | +0.55(+2.73%) |
Mar 14, 2022 | 20.70 | 20.89 | 20.23 | 20.30 | 123,476 | -0.53(-2.54%) |
Mar 11, 2022 | 20.98 | 21.35 | 20.79 | 20.83 | 118,671 | -0.17(-0.80%) |
Mar 10, 2022 | 21.09 | 21.13 | 20.87 | 20.99 | 64,471 | +0.08(+0.38%) |
Mar 09, 2022 | 21.20 | 21.45 | 20.79 | 20.91 | 94,179 | -0.44(-2.07%) |
Mar 08, 2022 | 20.81 | 22.19 | 20.77 | 21.36 | 234,804 | +0.71(+3.42%) |
Mar 07, 2022 | 20.94 | 21.00 | 20.16 | 20.65 | 192,983 | +0.03(+0.16%) |
Mar 04, 2022 | 20.83 | 21.03 | 20.55 | 20.62 | 119,970 | -0.30(-1.42%) |
Mar 03, 2022 | 20.67 | 20.95 | 20.63 | 20.91 | 72,496 | +0.28(+1.36%) |
Mar 02, 2022 | 21.03 | 21.20 | 20.63 | 20.63 | 100,062 | -0.16(-0.77%) |
Mar 01, 2022 | 21.40 | 21.89 | 20.61 | 20.79 | 128,427 | -0.51(-2.37%) |
Feb 28, 2022 | 20.80 | 22.46 | 20.80 | 21.30 | 252,385 | +0.66(+3.19%) |
Feb 25, 2022 | 20.08 | 20.74 | 20.18 | 20.64 | 101,162 | +0.58(+2.88%) |
Feb 24, 2022 | 20.40 | 20.59 | 19.80 | 20.06 | 142,908 | -0.27(-1.34%) |
Feb 23, 2022 | 20.84 | 20.84 | 20.34 | 20.34 | 99,084 | +0.00(+0.00%) |
Feb 22, 2022 | 20.99 | 20.99 | 20.15 | 20.34 | 145,011 | -0.72(-3.43%) |
Feb 18, 2022 | 21.06 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.28 | 21.42 | 20.90 | 21.06 | 92,943 | -0.15(-0.72%) |
Feb 16, 2022 | 21.20 | 21.60 | 21.12 | 21.21 | 76,269 | -0.20(-0.94%) |
Feb 15, 2022 | 21.36 | 21.71 | 21.19 | 21.41 | 105,665 | -0.18(-0.82%) |
Feb 14, 2022 | 21.75 | 21.84 | 21.36 | 21.59 | 131,458 | -0.09(-0.41%) |
Feb 11, 2022 | 21.36 | 22.05 | 21.31 | 21.68 | 141,766 | +0.32(+1.50%) |
Feb 10, 2022 | 21.50 | 21.75 | 21.28 | 21.36 | 128,470 | -0.15(-0.71%) |
Feb 09, 2022 | 21.11 | 21.76 | 21.11 | 21.51 | 131,845 | +0.40(+1.90%) |
Feb 08, 2022 | 21.35 | 21.39 | 20.95 | 21.11 | 103,886 | -0.14(-0.64%) |
Feb 07, 2022 | 21.51 | 21.65 | 21.03 | 21.24 | 201,716 | -0.26(-1.21%) |
Feb 04, 2022 | 21.74 | 21.91 | 21.43 | 21.50 | 238,425 | -0.15(-0.69%) |
Feb 03, 2022 | 21.75 | 21.28 | 21.65 | 118,331 | -0.04(-0.18%) | |
Feb 02, 2022 | 21.79 | 21.88 | 21.54 | 21.69 | 301,414 | -0.04(-0.18%) |