Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.64 | 21.15 | 19.59 | 19.65 | 91,074 | -1.30(-6.21%) |
Apr 28, 2022 | 21.38 | 21.43 | 20.46 | 20.95 | 109,582 | -0.01(-0.05%) |
Apr 27, 2022 | 22.22 | 22.37 | 20.64 | 20.96 | 168,636 | -1.41(-6.30%) |
Apr 26, 2022 | 23.29 | 23.34 | 22.32 | 22.37 | 92,725 | -1.16(-4.93%) |
Apr 25, 2022 | 23.38 | 23.84 | 22.68 | 23.53 | 102,609 | +0.06(+0.26%) |
Apr 22, 2022 | 24.31 | 24.31 | 23.43 | 23.47 | 54,479 | -0.79(-3.26%) |
Apr 21, 2022 | 25.05 | 25.09 | 24.12 | 24.26 | 68,942 | -0.35(-1.42%) |
Apr 20, 2022 | 24.86 | 25.04 | 24.42 | 24.61 | 81,431 | +0.17(+0.70%) |
Apr 19, 2022 | 23.70 | 24.67 | 23.39 | 24.44 | 61,386 | +0.82(+3.47%) |
Apr 18, 2022 | 23.64 | 23.93 | 23.07 | 23.62 | 114,705 | -0.26(-1.09%) |
Apr 14, 2022 | 24.22 | 24.42 | 23.69 | 23.88 | 100,711 | -0.14(-0.58%) |
Apr 13, 2022 | 23.73 | 24.37 | 23.53 | 24.02 | 89,916 | +0.36(+1.52%) |
Apr 12, 2022 | 23.81 | 24.10 | 23.49 | 23.66 | 92,749 | +0.19(+0.81%) |
Apr 11, 2022 | 24.04 | 24.60 | 23.44 | 23.47 | 88,146 | -0.59(-2.45%) |
Apr 08, 2022 | 24.31 | 24.70 | 23.93 | 24.06 | 88,389 | -0.45(-1.84%) |
Apr 07, 2022 | 24.88 | 24.97 | 24.43 | 24.51 | 104,995 | -0.23(-0.93%) |
Apr 06, 2022 | 24.83 | 24.86 | 23.78 | 24.74 | 179,320 | -0.53(-2.10%) |
Apr 05, 2022 | 26.11 | 26.11 | 25.27 | 25.27 | 116,543 | -1.02(-3.88%) |
Apr 04, 2022 | 26.96 | 26.96 | 26.20 | 26.29 | 61,955 | -0.52(-1.94%) |
Apr 01, 2022 | 27.01 | 27.27 | 26.38 | 26.81 | 104,659 | +0.19(+0.71%) |
Mar 31, 2022 | 26.88 | 27.09 | 26.38 | 26.62 | 131,555 | -0.37(-1.37%) |
Mar 30, 2022 | 28.02 | 28.18 | 26.92 | 26.99 | 114,048 | -1.12(-3.98%) |
Mar 29, 2022 | 28.05 | 28.25 | 27.72 | 28.11 | 118,032 | +0.59(+2.14%) |
Mar 28, 2022 | 27.76 | 27.77 | 27.12 | 27.52 | 101,614 | -0.23(-0.83%) |
Mar 25, 2022 | 27.70 | 27.91 | 27.34 | 27.75 | 142,477 | +0.33(+1.20%) |
Mar 24, 2022 | 27.58 | 27.96 | 27.34 | 27.42 | 116,302 | -0.36(-1.30%) |
Mar 23, 2022 | 27.84 | 28.07 | 27.49 | 27.78 | 52,123 | -0.30(-1.07%) |
Mar 22, 2022 | 28.58 | 28.99 | 28.04 | 28.08 | 87,388 | -0.23(-0.81%) |
Mar 21, 2022 | 28.63 | 29.23 | 28.00 | 28.31 | 73,789 | -0.62(-2.14%) |
Mar 18, 2022 | 28.76 | 29.80 | 28.07 | 28.93 | 253,030 | +0.14(+0.49%) |
Mar 17, 2022 | 27.55 | 29.08 | 27.55 | 28.79 | 114,500 | +0.84(+3.01%) |
Mar 16, 2022 | 27.63 | 28.18 | 27.36 | 27.95 | 282,854 | +0.32(+1.16%) |
Mar 15, 2022 | 24.26 | 27.90 | 23.72 | 27.63 | 417,223 | +4.07(+17.28%) |
Mar 14, 2022 | 24.19 | 24.19 | 23.22 | 23.56 | 80,369 | -0.60(-2.48%) |
Mar 11, 2022 | 25.19 | 25.19 | 24.05 | 24.16 | 81,683 | -0.90(-3.59%) |
Mar 10, 2022 | 24.87 | 25.18 | 24.60 | 25.06 | 38,752 | -0.45(-1.76%) |
Mar 09, 2022 | 24.83 | 25.51 | 24.62 | 25.51 | 50,845 | +1.33(+5.50%) |
Mar 08, 2022 | 24.20 | 25.19 | 23.99 | 24.18 | 106,854 | +0.35(+1.47%) |
Mar 07, 2022 | 24.24 | 25.06 | 23.44 | 23.83 | 147,867 | -0.46(-1.89%) |
Mar 04, 2022 | 25.37 | 25.49 | 24.01 | 24.29 | 71,047 | -1.49(-5.78%) |
Mar 03, 2022 | 26.29 | 26.29 | 25.37 | 25.78 | 57,609 | -0.12(-0.46%) |
Mar 02, 2022 | 25.93 | 26.05 | 25.53 | 25.90 | 143,881 | +0.37(+1.45%) |
Mar 01, 2022 | 26.85 | 27.07 | 25.23 | 25.53 | 120,908 | -1.41(-5.23%) |
Feb 28, 2022 | 26.43 | 27.03 | 26.21 | 26.94 | 132,632 | +0.13(+0.48%) |
Feb 25, 2022 | 26.42 | 26.99 | 26.28 | 26.81 | 96,730 | +0.58(+2.21%) |
Feb 24, 2022 | 25.27 | 26.45 | 25.05 | 26.23 | 207,210 | +0.26(+1.00%) |
Feb 23, 2022 | 27.44 | 27.44 | 25.83 | 25.97 | 66,094 | -1.09(-4.03%) |
Feb 22, 2022 | 27.96 | 28.17 | 26.94 | 27.06 | 82,130 | -1.04(-3.70%) |
Feb 18, 2022 | 28.10 | 0 | +0.50(+1.81%) | |||
Feb 17, 2022 | 27.50 | 27.75 | 27.14 | 27.60 | 56,192 | -0.06(-0.22%) |
Feb 16, 2022 | 27.63 | 27.97 | 27.40 | 27.66 | 54,784 | +0.09(+0.33%) |
Feb 15, 2022 | 27.70 | 27.95 | 27.33 | 27.57 | 160,745 | +0.41(+1.51%) |
Feb 14, 2022 | 27.59 | 27.67 | 27.07 | 27.16 | 109,940 | -0.13(-0.48%) |
Feb 11, 2022 | 27.67 | 27.84 | 26.91 | 27.29 | 95,288 | -0.11(-0.40%) |
Feb 10, 2022 | 27.88 | 28.25 | 27.15 | 27.40 | 191,149 | -1.25(-4.36%) |
Feb 09, 2022 | 28.40 | 29.12 | 28.35 | 28.65 | 76,589 | +0.37(+1.31%) |
Feb 08, 2022 | 26.99 | 28.34 | 26.99 | 28.28 | 89,153 | +1.39(+5.17%) |
Feb 07, 2022 | 26.25 | 27.12 | 26.14 | 26.89 | 64,742 | +0.76(+2.91%) |
Feb 04, 2022 | 26.87 | 26.87 | 26.00 | 26.13 | 108,020 | -0.56(-2.10%) |
Feb 03, 2022 | 26.58 | 27.19 | 26.69 | 98,260 | -0.31(-1.15%) | |
Feb 02, 2022 | 27.12 | 27.30 | 26.13 | 27.00 | 238,310 | +0.04(+0.15%) |