Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.01 | 25.70 | 24.16 | 24.22 | 36,621 | -0.76(-3.05%) |
Apr 28, 2022 | 24.32 | 25.15 | 24.01 | 24.99 | 18,308 | +0.73(+3.00%) |
Apr 27, 2022 | 23.94 | 24.55 | 23.94 | 24.26 | 22,321 | +0.28(+1.17%) |
Apr 26, 2022 | 24.20 | 24.56 | 23.98 | 23.98 | 22,662 | -0.26(-1.06%) |
Apr 25, 2022 | 24.68 | 24.68 | 23.32 | 24.23 | 29,163 | -0.93(-3.69%) |
Apr 22, 2022 | 26.07 | 26.28 | 25.16 | 25.16 | 19,962 | -1.09(-4.16%) |
Apr 21, 2022 | 26.97 | 27.16 | 26.12 | 26.25 | 18,299 | -0.58(-2.16%) |
Apr 20, 2022 | 26.15 | 27.13 | 26.12 | 26.83 | 31,363 | +0.55(+2.08%) |
Apr 19, 2022 | 25.63 | 26.43 | 25.57 | 26.29 | 24,713 | +0.51(+1.96%) |
Apr 18, 2022 | 25.83 | 26.09 | 25.67 | 25.78 | 17,612 | +0.12(+0.45%) |
Apr 14, 2022 | 25.38 | 25.80 | 25.38 | 25.67 | 7,701 | +0.21(+0.81%) |
Apr 13, 2022 | 25.25 | 25.50 | 25.20 | 25.46 | 19,082 | +0.34(+1.35%) |
Apr 12, 2022 | 24.77 | 25.25 | 24.77 | 25.12 | 14,584 | +0.52(+2.12%) |
Apr 11, 2022 | 24.79 | 24.90 | 24.45 | 24.60 | 21,501 | -0.22(-0.87%) |
Apr 08, 2022 | 24.64 | 24.89 | 24.48 | 24.81 | 24,120 | +0.17(+0.71%) |
Apr 07, 2022 | 24.67 | 24.80 | 23.99 | 24.64 | 12,760 | +0.02(+0.08%) |
Apr 06, 2022 | 24.54 | 24.78 | 24.30 | 24.62 | 36,536 | +0.01(+0.02%) |
Apr 05, 2022 | 24.87 | 25.05 | 24.57 | 24.61 | 38,604 | -0.26(-1.03%) |
Apr 04, 2022 | 24.84 | 24.89 | 24.46 | 24.87 | 20,950 | +0.28(+1.15%) |
Apr 01, 2022 | 24.15 | 24.66 | 24.15 | 24.59 | 36,353 | +0.41(+1.71%) |
Mar 31, 2022 | 24.12 | 24.61 | 24.08 | 24.18 | 55,548 | -0.10(-0.41%) |
Mar 30, 2022 | 24.05 | 24.43 | 24.05 | 24.27 | 32,588 | +0.25(+1.03%) |
Mar 29, 2022 | 23.45 | 24.03 | 23.22 | 24.03 | 18,273 | +0.37(+1.58%) |
Mar 28, 2022 | 23.67 | 23.88 | 23.44 | 23.65 | 26,110 | -0.34(-1.41%) |
Mar 25, 2022 | 23.36 | 24.03 | 23.36 | 23.99 | 33,089 | +0.58(+2.48%) |
Mar 24, 2022 | 23.19 | 23.46 | 23.19 | 23.41 | 34,095 | +0.33(+1.44%) |
Mar 23, 2022 | 23.09 | 23.35 | 23.04 | 23.08 | 26,027 | +0.18(+0.80%) |
Mar 22, 2022 | 22.96 | 23.14 | 22.55 | 22.90 | 23,375 | +0.00(+0.00%) |
Mar 21, 2022 | 22.48 | 22.98 | 22.48 | 22.90 | 22,859 | +0.67(+3.02%) |
Mar 18, 2022 | 22.22 | 22.46 | 21.99 | 22.23 | 22,984 | -0.06(-0.26%) |
Mar 17, 2022 | 22.13 | 22.43 | 22.06 | 22.29 | 40,116 | +0.52(+2.40%) |
Mar 16, 2022 | 21.56 | 21.85 | 21.43 | 21.77 | 63,504 | +0.21(+0.96%) |
Mar 15, 2022 | 21.53 | 21.70 | 20.93 | 21.56 | 58,473 | -0.34(-1.55%) |
Mar 14, 2022 | 22.65 | 23.03 | 21.70 | 21.90 | 93,341 | -1.03(-4.48%) |
Mar 11, 2022 | 23.27 | 23.53 | 22.85 | 22.92 | 101,155 | -0.43(-1.84%) |
Mar 10, 2022 | 22.79 | 23.57 | 22.79 | 23.36 | 88,133 | +0.56(+2.47%) |
Mar 09, 2022 | 22.77 | 23.07 | 22.35 | 22.79 | 72,353 | -0.36(-1.54%) |
Mar 08, 2022 | 23.27 | 24.05 | 22.92 | 23.15 | 102,121 | +0.25(+1.09%) |
Mar 07, 2022 | 23.27 | 23.79 | 22.71 | 22.90 | 75,998 | -0.28(-1.21%) |
Mar 04, 2022 | 22.87 | 23.19 | 22.68 | 23.18 | 31,252 | +0.28(+1.23%) |
Mar 03, 2022 | 22.80 | 23.05 | 22.45 | 22.90 | 50,130 | +0.01(+0.04%) |
Mar 02, 2022 | 22.44 | 23.00 | 22.44 | 22.89 | 47,791 | +0.62(+2.79%) |
Mar 01, 2022 | 22.16 | 22.46 | 21.91 | 22.27 | 42,009 | +0.14(+0.64%) |
Feb 28, 2022 | 21.41 | 22.15 | 21.24 | 22.13 | 53,614 | +0.81(+3.81%) |
Feb 25, 2022 | 20.80 | 21.47 | 20.99 | 21.32 | 49,544 | +0.51(+2.47%) |
Feb 24, 2022 | 21.16 | 21.16 | 20.25 | 20.80 | 25,309 | -0.18(-0.87%) |
Feb 23, 2022 | 20.90 | 21.22 | 20.90 | 20.99 | 24,189 | +0.10(+0.48%) |
Feb 22, 2022 | 21.81 | 21.81 | 20.54 | 20.89 | 25,676 | -0.70(-3.22%) |
Feb 18, 2022 | 21.58 | 0 | -0.26(-1.19%) | |||
Feb 17, 2022 | 22.10 | 22.25 | 21.79 | 21.84 | 28,317 | -0.29(-1.33%) |
Feb 16, 2022 | 22.06 | 22.41 | 22.00 | 22.14 | 32,197 | +0.09(+0.41%) |
Feb 15, 2022 | 21.85 | 22.24 | 21.76 | 22.05 | 36,009 | -0.14(-0.62%) |
Feb 14, 2022 | 22.70 | 22.70 | 22.14 | 22.19 | 34,021 | -0.54(-2.37%) |
Feb 11, 2022 | 22.11 | 22.78 | 22.11 | 22.72 | 54,232 | +0.79(+3.60%) |
Feb 10, 2022 | 22.43 | 22.64 | 21.90 | 21.93 | 10,385 | -0.48(-2.15%) |
Feb 09, 2022 | 22.39 | 22.75 | 22.38 | 22.41 | 26,242 | +0.15(+0.66%) |
Feb 08, 2022 | 22.48 | 22.48 | 22.03 | 22.27 | 25,265 | -0.23(-1.01%) |
Feb 07, 2022 | 22.59 | 22.75 | 22.31 | 22.50 | 58,798 | -0.02(-0.07%) |
Feb 04, 2022 | 22.38 | 22.81 | 22.17 | 22.51 | 28,832 | +0.30(+1.36%) |
Feb 03, 2022 | 22.26 | 22.38 | 21.77 | 22.21 | 38,931 | -0.16(-0.73%) |
Feb 02, 2022 | 22.00 | 22.41 | 21.95 | 22.37 | 33,473 | +0.17(+0.77%) |