Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.84 | 20.89 | 20.51 | 20.61 | 80,698 | -0.24(-1.15%) |
Apr 28, 2022 | 20.80 | 21.12 | 20.56 | 20.85 | 64,219 | +0.13(+0.63%) |
Apr 27, 2022 | 21.00 | 21.00 | 20.63 | 20.72 | 58,881 | -0.19(-0.91%) |
Apr 26, 2022 | 21.07 | 21.08 | 20.88 | 20.91 | 83,696 | -0.06(-0.29%) |
Apr 25, 2022 | 20.79 | 20.97 | 20.70 | 20.97 | 138,775 | +0.23(+1.11%) |
Apr 22, 2022 | 20.80 | 20.81 | 20.60 | 20.74 | 87,740 | -0.07(-0.34%) |
Apr 21, 2022 | 21.06 | 21.14 | 20.55 | 20.81 | 138,000 | -0.17(-0.81%) |
Apr 20, 2022 | 20.89 | 21.00 | 20.86 | 20.98 | 81,664 | +0.15(+0.72%) |
Apr 19, 2022 | 21.00 | 21.00 | 20.70 | 20.83 | 185,477 | -0.14(-0.67%) |
Apr 18, 2022 | 21.35 | 21.35 | 20.89 | 20.97 | 93,311 | -0.17(-0.80%) |
Apr 14, 2022 | 21.50 | 21.54 | 21.08 | 21.14 | 182,485 | -0.34(-1.58%) |
Apr 13, 2022 | 21.40 | 21.55 | 21.40 | 21.48 | 111,262 | +0.09(+0.42%) |
Apr 12, 2022 | 21.60 | 21.73 | 21.34 | 21.39 | 74,354 | -0.04(-0.19%) |
Apr 11, 2022 | 21.86 | 21.87 | 21.42 | 21.43 | 102,999 | -0.56(-2.55%) |
Apr 08, 2022 | 22.35 | 22.35 | 21.91 | 21.99 | 61,503 | -0.29(-1.30%) |
Apr 07, 2022 | 22.29 | 22.45 | 22.14 | 22.28 | 160,835 | +0.06(+0.27%) |
Apr 06, 2022 | 22.34 | 22.34 | 22.19 | 22.22 | 97,897 | -0.19(-0.85%) |
Apr 05, 2022 | 22.97 | 22.97 | 22.37 | 22.41 | 80,232 | -0.57(-2.48%) |
Apr 04, 2022 | 22.95 | 23.00 | 22.90 | 22.98 | 22,208 | +0.06(+0.26%) |
Apr 01, 2022 | 23.00 | 23.04 | 22.90 | 22.92 | 74,693 | -0.06(-0.26%) |
Mar 31, 2022 | 22.93 | 23.01 | 22.93 | 22.98 | 94,737 | +0.07(+0.31%) |
Mar 30, 2022 | 23.00 | 23.00 | 22.86 | 22.91 | 139,789 | +0.06(+0.26%) |
Mar 29, 2022 | 22.84 | 22.90 | 22.83 | 22.85 | 280,954 | +0.10(+0.44%) |
Mar 28, 2022 | 22.67 | 22.76 | 22.63 | 22.75 | 31,187 | +0.12(+0.53%) |
Mar 25, 2022 | 22.73 | 22.81 | 22.51 | 22.63 | 112,086 | -0.13(-0.57%) |
Mar 24, 2022 | 22.75 | 22.83 | 22.73 | 22.76 | 49,710 | +0.03(+0.13%) |
Mar 23, 2022 | 22.72 | 22.79 | 22.65 | 22.73 | 57,423 | +0.02(+0.09%) |
Mar 22, 2022 | 22.65 | 22.77 | 22.58 | 22.71 | 59,565 | -0.10(-0.44%) |
Mar 21, 2022 | 23.00 | 23.08 | 22.70 | 22.81 | 81,495 | -0.19(-0.83%) |
Mar 18, 2022 | 22.89 | 23.00 | 22.86 | 23.00 | 52,434 | +0.14(+0.61%) |
Mar 17, 2022 | 22.77 | 23.02 | 22.72 | 22.86 | 60,500 | +0.22(+0.97%) |
Mar 16, 2022 | 22.40 | 22.64 | 22.31 | 22.64 | 23,559 | +0.40(+1.80%) |
Mar 15, 2022 | 22.30 | 22.33 | 22.17 | 22.24 | 42,012 | +0.09(+0.41%) |
Mar 14, 2022 | 22.58 | 22.58 | 22.00 | 22.15 | 49,208 | -0.47(-2.08%) |
Mar 11, 2022 | 22.89 | 22.92 | 22.54 | 22.62 | 59,453 | -0.18(-0.79%) |
Mar 10, 2022 | 22.99 | 22.99 | 22.70 | 22.80 | 107,451 | -0.19(-0.83%) |
Mar 09, 2022 | 22.88 | 23.02 | 22.86 | 22.99 | 35,656 | +0.20(+0.88%) |
Mar 08, 2022 | 22.84 | 22.88 | 22.75 | 22.79 | 70,398 | -0.05(-0.22%) |
Mar 07, 2022 | 23.00 | 23.00 | 22.77 | 22.84 | 109,746 | -0.11(-0.48%) |
Mar 04, 2022 | 23.05 | 23.05 | 22.90 | 22.95 | 82,796 | -0.05(-0.22%) |
Mar 03, 2022 | 23.15 | 24.00 | 22.96 | 23.00 | 72,045 | -0.05(-0.22%) |
Mar 02, 2022 | 23.16 | 23.16 | 23.00 | 23.05 | 100,955 | +0.02(+0.09%) |
Mar 01, 2022 | 23.08 | 23.18 | 23.00 | 23.03 | 56,336 | +0.12(+0.52%) |
Feb 28, 2022 | 22.84 | 23.08 | 22.72 | 22.91 | 74,064 | +0.08(+0.35%) |
Feb 25, 2022 | 22.70 | 22.88 | 22.73 | 22.83 | 38,732 | +0.23(+1.02%) |
Feb 24, 2022 | 22.40 | 22.68 | 22.35 | 22.60 | 60,769 | +0.04(+0.18%) |
Feb 23, 2022 | 22.72 | 22.75 | 22.54 | 22.56 | 80,730 | -0.15(-0.66%) |
Feb 22, 2022 | 22.76 | 22.76 | 22.56 | 22.71 | 147,115 | +0.08(+0.35%) |
Feb 18, 2022 | 22.63 | 0 | +0.15(+0.67%) | |||
Feb 17, 2022 | 22.50 | 22.77 | 22.35 | 22.48 | 105,084 | +0.07(+0.31%) |
Feb 16, 2022 | 22.29 | 22.50 | 22.17 | 22.41 | 125,257 | +0.26(+1.17%) |
Feb 15, 2022 | 22.18 | 22.35 | 22.10 | 22.15 | 222,334 | +0.21(+0.96%) |
Feb 14, 2022 | 22.44 | 22.44 | 21.80 | 21.94 | 86,024 | -0.59(-2.62%) |
Feb 11, 2022 | 22.78 | 22.96 | 22.50 | 22.53 | 90,797 | -0.25(-1.10%) |
Feb 10, 2022 | 23.30 | 23.30 | 22.60 | 22.78 | 165,887 | -0.43(-1.85%) |
Feb 09, 2022 | 23.35 | 23.37 | 23.18 | 23.21 | 49,101 | +0.03(+0.13%) |
Feb 08, 2022 | 23.40 | 23.40 | 23.00 | 23.18 | 131,628 | -0.18(-0.77%) |
Feb 07, 2022 | 23.57 | 23.62 | 23.31 | 23.36 | 76,840 | -0.05(-0.21%) |
Feb 04, 2022 | 23.76 | 23.85 | 23.32 | 23.41 | 53,841 | -0.48(-2.01%) |
Feb 03, 2022 | 24.19 | 23.89 | 39,193 | -0.33(-1.36%) | ||
Feb 02, 2022 | 24.48 | 24.48 | 24.20 | 24.22 | 32,388 | -0.16(-0.66%) |