Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.68 | 21.68 | 20.85 | 20.85 | 85,048 | -0.73(-3.38%) |
Apr 28, 2022 | 21.22 | 21.70 | 21.12 | 21.58 | 50,291 | +0.52(+2.46%) |
Apr 27, 2022 | 21.19 | 21.49 | 21.03 | 21.06 | 68,141 | -0.05(-0.24%) |
Apr 26, 2022 | 22.23 | 22.38 | 21.11 | 21.12 | 442,714 | -1.31(-5.86%) |
Apr 25, 2022 | 22.31 | 22.64 | 21.93 | 22.43 | 61,783 | +0.11(+0.49%) |
Apr 22, 2022 | 23.18 | 23.54 | 22.29 | 22.32 | 54,731 | -0.83(-3.59%) |
Apr 21, 2022 | 23.64 | 23.90 | 23.11 | 23.15 | 49,334 | -0.48(-2.05%) |
Apr 20, 2022 | 23.42 | 23.74 | 23.37 | 23.63 | 50,346 | +0.32(+1.37%) |
Apr 19, 2022 | 22.92 | 23.43 | 22.79 | 23.31 | 48,697 | +0.36(+1.58%) |
Apr 18, 2022 | 23.08 | 23.16 | 22.84 | 22.95 | 40,167 | -0.17(-0.74%) |
Apr 14, 2022 | 23.75 | 24.24 | 23.06 | 23.12 | 63,064 | -0.63(-2.65%) |
Apr 13, 2022 | 23.76 | 24.02 | 23.68 | 23.75 | 44,540 | -0.12(-0.49%) |
Apr 12, 2022 | 23.92 | 24.43 | 23.82 | 23.87 | 23,103 | +0.03(+0.11%) |
Apr 11, 2022 | 24.01 | 24.32 | 23.80 | 23.85 | 37,048 | -0.40(-1.63%) |
Apr 08, 2022 | 24.17 | 24.54 | 24.17 | 24.24 | 17,091 | -0.04(-0.18%) |
Apr 07, 2022 | 24.37 | 24.53 | 24.09 | 24.28 | 40,372 | -0.18(-0.72%) |
Apr 06, 2022 | 24.81 | 24.84 | 24.34 | 24.46 | 44,609 | -0.57(-2.29%) |
Apr 05, 2022 | 25.34 | 25.43 | 24.96 | 25.03 | 42,692 | -0.56(-2.17%) |
Apr 04, 2022 | 25.57 | 25.78 | 25.31 | 25.59 | 43,215 | +0.02(+0.07%) |
Apr 01, 2022 | 25.31 | 25.88 | 25.25 | 25.57 | 31,075 | +0.19(+0.73%) |
Mar 31, 2022 | 25.19 | 25.84 | 25.19 | 25.39 | 35,997 | +0.19(+0.77%) |
Mar 30, 2022 | 25.43 | 25.43 | 25.05 | 25.19 | 38,050 | -0.28(-1.09%) |
Mar 29, 2022 | 25.22 | 25.66 | 25.19 | 25.47 | 58,511 | +0.46(+1.84%) |
Mar 28, 2022 | 24.77 | 25.12 | 24.71 | 25.01 | 49,731 | +0.07(+0.29%) |
Mar 25, 2022 | 24.90 | 25.77 | 24.81 | 24.94 | 86,417 | +0.02(+0.07%) |
Mar 24, 2022 | 25.36 | 25.36 | 24.87 | 24.92 | 40,358 | -0.32(-1.27%) |
Mar 23, 2022 | 25.28 | 25.72 | 25.13 | 25.24 | 33,484 | -0.27(-1.06%) |
Mar 22, 2022 | 25.36 | 25.87 | 25.20 | 25.51 | 49,518 | +0.42(+1.69%) |
Mar 21, 2022 | 25.84 | 25.84 | 25.03 | 25.09 | 60,405 | -0.11(-0.45%) |
Mar 18, 2022 | 24.90 | 25.29 | 24.64 | 25.20 | 81,963 | +0.23(+0.91%) |
Mar 17, 2022 | 23.26 | 25.87 | 23.21 | 24.98 | 448,558 | +1.65(+7.07%) |
Mar 16, 2022 | 22.87 | 23.40 | 22.87 | 23.33 | 36,666 | +0.78(+3.45%) |
Mar 15, 2022 | 21.98 | 22.92 | 21.98 | 22.55 | 36,567 | +0.58(+2.63%) |
Mar 14, 2022 | 22.34 | 22.92 | 21.95 | 21.97 | 47,921 | -0.31(-1.39%) |
Mar 11, 2022 | 22.69 | 22.86 | 22.26 | 22.28 | 30,711 | -0.37(-1.63%) |
Mar 10, 2022 | 22.76 | 23.04 | 22.45 | 22.65 | 44,526 | -0.13(-0.59%) |
Mar 09, 2022 | 22.53 | 23.04 | 22.47 | 22.78 | 39,797 | +0.47(+2.10%) |
Mar 08, 2022 | 22.35 | 22.60 | 22.11 | 22.31 | 67,986 | -0.03(-0.15%) |
Mar 07, 2022 | 22.90 | 22.90 | 22.24 | 22.35 | 109,328 | -0.58(-2.52%) |
Mar 04, 2022 | 23.35 | 23.35 | 22.62 | 22.93 | 41,039 | -0.53(-2.25%) |
Mar 03, 2022 | 23.90 | 23.90 | 23.38 | 23.45 | 55,421 | -0.43(-1.79%) |
Mar 02, 2022 | 23.52 | 23.88 | 23.52 | 23.88 | 49,454 | +0.36(+1.53%) |
Mar 01, 2022 | 23.67 | 23.71 | 23.29 | 23.52 | 75,871 | -0.35(-1.47%) |
Feb 28, 2022 | 23.93 | 24.08 | 23.48 | 23.87 | 66,439 | -0.07(-0.28%) |
Feb 25, 2022 | 23.33 | 23.95 | 23.66 | 23.94 | 50,155 | +0.66(+2.84%) |
Feb 24, 2022 | 22.62 | 23.40 | 22.31 | 23.28 | 138,935 | -0.07(-0.29%) |
Feb 23, 2022 | 23.83 | 24.08 | 23.34 | 23.34 | 30,581 | -0.49(-2.07%) |
Feb 22, 2022 | 24.64 | 24.87 | 23.64 | 23.84 | 82,416 | -1.01(-4.08%) |
Feb 18, 2022 | 24.85 | 0 | -0.29(-1.17%) | |||
Feb 17, 2022 | 25.17 | 25.38 | 24.88 | 25.15 | 81,345 | -0.12(-0.47%) |
Feb 16, 2022 | 24.88 | 25.36 | 24.88 | 25.26 | 28,931 | +0.32(+1.27%) |
Feb 15, 2022 | 25.09 | 25.18 | 24.80 | 24.95 | 74,361 | +0.00(+0.00%) |
Feb 14, 2022 | 25.43 | 25.44 | 24.73 | 24.95 | 48,068 | -0.34(-1.35%) |
Feb 11, 2022 | 25.67 | 25.67 | 24.99 | 25.29 | 43,466 | -0.38(-1.49%) |
Feb 10, 2022 | 25.49 | 25.73 | 25.46 | 25.67 | 23,295 | +0.09(+0.36%) |
Feb 09, 2022 | 25.56 | 25.78 | 25.42 | 25.58 | 43,588 | +0.30(+1.19%) |
Feb 08, 2022 | 25.15 | 25.43 | 25.06 | 25.28 | 21,566 | +0.13(+0.53%) |
Feb 07, 2022 | 24.89 | 25.38 | 24.86 | 25.15 | 32,600 | +0.19(+0.77%) |
Feb 04, 2022 | 24.77 | 24.77 | 24.64 | 24.96 | 38,960 | +0.03(+0.13%) |
Feb 03, 2022 | 25.44 | 24.89 | 24.92 | 43,007 | -0.80(-3.11%) | |
Feb 02, 2022 | 25.71 | 25.85 | 25.51 | 25.72 | 34,721 | +0.23(+0.91%) |