Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.96 | 23.48 | 22.86 | 22.87 | 16,365 | -0.32(-1.36%) |
Apr 28, 2022 | 23.44 | 23.71 | 23.06 | 23.19 | 8,394 | +0.31(+1.34%) |
Apr 27, 2022 | 23.12 | 23.31 | 22.86 | 22.88 | 4,839 | -0.09(-0.40%) |
Apr 26, 2022 | 23.00 | 23.29 | 22.80 | 22.97 | 10,683 | -0.07(-0.32%) |
Apr 25, 2022 | 23.58 | 23.65 | 22.94 | 23.05 | 12,407 | -0.72(-3.05%) |
Apr 22, 2022 | 24.30 | 24.30 | 23.62 | 23.77 | 8,423 | -0.53(-2.18%) |
Apr 21, 2022 | 25.31 | 25.31 | 24.30 | 24.30 | 22,694 | -1.01(-4.00%) |
Apr 20, 2022 | 24.44 | 25.60 | 24.43 | 25.31 | 39,783 | +1.06(+4.37%) |
Apr 19, 2022 | 24.77 | 24.94 | 24.25 | 24.25 | 33,721 | -0.60(-2.43%) |
Apr 18, 2022 | 25.84 | 25.84 | 24.86 | 24.86 | 14,274 | -1.21(-4.63%) |
Apr 14, 2022 | 26.49 | 26.94 | 25.66 | 26.07 | 26,695 | -0.65(-2.43%) |
Apr 13, 2022 | 26.30 | 27.17 | 25.58 | 26.72 | 36,594 | +0.34(+1.30%) |
Apr 12, 2022 | 25.09 | 26.78 | 24.23 | 26.37 | 37,626 | +1.14(+4.53%) |
Apr 11, 2022 | 24.85 | 25.23 | 24.72 | 25.23 | 5,194 | +0.25(+1.00%) |
Apr 08, 2022 | 24.16 | 25.11 | 24.16 | 24.98 | 13,726 | +0.84(+3.46%) |
Apr 07, 2022 | 23.81 | 24.55 | 23.56 | 24.14 | 28,514 | +0.13(+0.54%) |
Apr 06, 2022 | 23.10 | 24.01 | 23.10 | 24.01 | 21,230 | +0.91(+3.94%) |
Apr 05, 2022 | 23.10 | 23.21 | 22.93 | 23.10 | 6,043 | +0.13(+0.57%) |
Apr 04, 2022 | 23.23 | 23.23 | 22.97 | 22.97 | 5,481 | -0.09(-0.40%) |
Apr 01, 2022 | 22.77 | 23.18 | 22.77 | 23.07 | 6,513 | +0.09(+0.40%) |
Mar 31, 2022 | 22.83 | 23.14 | 22.74 | 22.97 | 15,817 | +0.31(+1.35%) |
Mar 30, 2022 | 22.13 | 22.77 | 22.13 | 22.67 | 26,345 | +0.45(+2.01%) |
Mar 29, 2022 | 22.18 | 22.28 | 22.18 | 22.22 | 6,489 | -0.04(-0.17%) |
Mar 28, 2022 | 22.14 | 22.28 | 21.98 | 22.26 | 12,671 | -0.01(-0.04%) |
Mar 25, 2022 | 22.28 | 22.28 | 22.27 | 22.27 | 3,256 | -0.01(-0.06%) |
Mar 24, 2022 | 21.93 | 22.28 | 21.93 | 22.28 | 5,060 | +0.21(+0.95%) |
Mar 23, 2022 | 22.08 | 22.28 | 22.07 | 22.07 | 13,953 | -0.17(-0.75%) |
Mar 22, 2022 | 22.14 | 22.28 | 22.09 | 22.24 | 8,144 | +0.03(+0.13%) |
Mar 21, 2022 | 22.11 | 22.28 | 22.05 | 22.21 | 7,882 | -0.05(-0.21%) |
Mar 18, 2022 | 22.28 | 22.28 | 22.10 | 22.26 | 11,708 | -0.02(-0.08%) |
Mar 17, 2022 | 22.11 | 22.28 | 21.89 | 22.28 | 7,999 | +0.28(+1.27%) |
Mar 16, 2022 | 22.02 | 22.06 | 21.76 | 22.00 | 9,846 | +0.13(+0.59%) |
Mar 15, 2022 | 21.79 | 22.06 | 21.79 | 21.87 | 11,760 | +0.14(+0.64%) |
Mar 14, 2022 | 21.99 | 21.99 | 21.40 | 21.73 | 14,932 | -0.25(-1.13%) |
Mar 11, 2022 | 22.00 | 22.00 | 21.74 | 21.98 | 8,807 | -0.08(-0.38%) |
Mar 10, 2022 | 21.99 | 22.25 | 21.35 | 22.06 | 14,587 | +0.09(+0.42%) |
Mar 09, 2022 | 21.42 | 22.45 | 21.42 | 21.97 | 12,902 | +1.22(+5.90%) |
Mar 08, 2022 | 21.34 | 22.00 | 20.75 | 20.75 | 23,448 | -1.02(-4.69%) |
Mar 07, 2022 | 21.85 | 21.96 | 21.41 | 21.77 | 5,727 | -0.27(-1.21%) |
Mar 04, 2022 | 21.80 | 22.30 | 21.72 | 22.03 | 10,607 | -0.04(-0.17%) |
Mar 03, 2022 | 22.08 | 22.75 | 21.81 | 22.07 | 7,693 | -0.01(-0.04%) |
Mar 02, 2022 | 22.86 | 22.86 | 21.92 | 22.08 | 19,619 | +0.06(+0.25%) |
Mar 01, 2022 | 22.94 | 22.94 | 21.30 | 22.02 | 11,417 | -0.84(-3.66%) |
Feb 28, 2022 | 22.84 | 22.98 | 22.33 | 22.86 | 3,126 | -0.14(-0.60%) |
Feb 25, 2022 | 22.80 | 23.00 | 22.56 | 23.00 | 4,228 | +0.20(+0.89%) |
Feb 24, 2022 | 22.08 | 22.80 | 21.94 | 22.80 | 14,241 | +0.44(+1.98%) |
Feb 23, 2022 | 22.63 | 22.63 | 22.36 | 22.36 | 3,952 | -0.02(-0.08%) |
Feb 22, 2022 | 22.52 | 22.52 | 22.13 | 22.37 | 3,182 | -0.06(-0.25%) |
Feb 18, 2022 | 22.43 | 0 | +0.23(+1.06%) | |||
Feb 17, 2022 | 22.33 | 22.74 | 22.19 | 22.19 | 4,429 | -0.57(-2.53%) |
Feb 16, 2022 | 22.54 | 22.77 | 22.14 | 22.77 | 4,319 | +0.20(+0.90%) |
Feb 15, 2022 | 22.72 | 22.72 | 22.54 | 22.57 | 2,125 | +0.00(+0.00%) |
Feb 14, 2022 | 22.60 | 22.82 | 22.53 | 22.57 | 11,361 | -0.15(-0.65%) |
Feb 11, 2022 | 22.59 | 22.76 | 22.13 | 22.71 | 13,069 | +0.34(+1.50%) |
Feb 10, 2022 | 22.58 | 22.71 | 22.33 | 22.38 | 7,302 | -0.28(-1.24%) |
Feb 09, 2022 | 22.74 | 22.91 | 22.25 | 22.66 | 9,868 | -0.13(-0.55%) |
Feb 08, 2022 | 22.46 | 22.78 | 22.33 | 22.78 | 7,188 | +0.51(+2.30%) |
Feb 07, 2022 | 21.99 | 22.82 | 21.85 | 22.27 | 15,366 | +0.25(+1.13%) |
Feb 04, 2022 | 21.49 | 22.15 | 21.49 | 22.02 | 8,606 | +0.21(+0.97%) |
Feb 03, 2022 | 21.92 | 21.68 | 21.81 | 5,905 | -0.22(-1.00%) | |
Feb 02, 2022 | 21.53 | 22.07 | 21.25 | 22.03 | 49,249 | +0.36(+1.66%) |