Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.60 | 22.60 | 22.35 | 22.36 | 2,311 | -0.79(-3.42%) |
Apr 28, 2022 | 22.31 | 23.33 | 22.31 | 23.15 | 5,323 | +0.69(+3.09%) |
Apr 27, 2022 | 22.40 | 22.51 | 22.40 | 22.45 | 658 | -0.07(-0.29%) |
Apr 26, 2022 | 23.10 | 23.10 | 22.52 | 22.52 | 5,782 | -1.12(-4.72%) |
Apr 25, 2022 | 22.98 | 23.64 | 22.92 | 23.64 | 27,066 | +0.45(+1.92%) |
Apr 22, 2022 | 23.40 | 23.40 | 23.18 | 23.19 | 1,583 | -0.57(-2.38%) |
Apr 21, 2022 | 24.64 | 24.64 | 23.72 | 23.76 | 20,070 | -0.80(-3.28%) |
Apr 20, 2022 | 25.15 | 25.15 | 24.56 | 24.56 | 2,837 | -0.46(-1.86%) |
Apr 19, 2022 | 24.95 | 25.04 | 24.93 | 25.03 | 1,237 | +0.72(+2.97%) |
Apr 18, 2022 | 24.49 | 24.49 | 24.20 | 24.30 | 27,475 | -0.32(-1.29%) |
Apr 14, 2022 | 25.00 | 25.00 | 24.62 | 24.62 | 1,090 | -0.60(-2.39%) |
Apr 13, 2022 | 24.92 | 25.22 | 24.92 | 25.22 | 600 | +0.71(+2.91%) |
Apr 12, 2022 | 24.86 | 25.26 | 24.51 | 24.51 | 13,767 | +0.05(+0.22%) |
Apr 11, 2022 | 24.39 | 24.63 | 24.39 | 24.46 | 22,206 | -0.52(-2.10%) |
Apr 08, 2022 | 25.03 | 25.08 | 24.98 | 24.98 | 2,269 | -0.59(-2.31%) |
Apr 07, 2022 | 25.65 | 25.65 | 25.28 | 25.57 | 1,789 | -0.15(-0.59%) |
Apr 06, 2022 | 26.20 | 26.20 | 25.44 | 25.72 | 4,649 | -0.99(-3.72%) |
Apr 05, 2022 | 27.11 | 27.11 | 26.69 | 26.71 | 894 | -1.05(-3.78%) |
Apr 04, 2022 | 27.45 | 27.78 | 27.45 | 27.76 | 1,678 | +0.73(+2.70%) |
Apr 01, 2022 | 27.19 | 27.20 | 27.03 | 27.03 | 1,183 | -0.02(-0.07%) |
Mar 31, 2022 | 27.37 | 27.38 | 27.05 | 27.05 | 14,582 | -0.39(-1.41%) |
Mar 30, 2022 | 27.79 | 27.81 | 27.43 | 27.44 | 2,268 | -0.52(-1.88%) |
Mar 29, 2022 | 27.67 | 28.01 | 27.57 | 27.96 | 4,071 | +0.96(+3.54%) |
Mar 28, 2022 | 26.63 | 27.00 | 26.56 | 27.00 | 3,495 | +0.43(+1.61%) |
Mar 25, 2022 | 26.50 | 26.58 | 26.29 | 26.58 | 3,778 | -0.39(-1.46%) |
Mar 24, 2022 | 26.55 | 26.97 | 26.55 | 26.97 | 2,233 | +0.54(+2.04%) |
Mar 23, 2022 | 26.89 | 26.90 | 26.43 | 26.43 | 1,561 | -0.38(-1.41%) |
Mar 22, 2022 | 26.00 | 26.91 | 26.00 | 26.81 | 4,917 | +0.66(+2.52%) |
Mar 21, 2022 | 26.37 | 26.37 | 25.91 | 26.15 | 10,091 | -0.36(-1.36%) |
Mar 18, 2022 | 26.35 | 26.51 | 26.35 | 26.51 | 1,730 | +0.75(+2.92%) |
Mar 17, 2022 | 25.46 | 25.76 | 25.46 | 25.76 | 537 | +0.87(+3.49%) |
Mar 16, 2022 | 24.45 | 24.90 | 24.30 | 24.89 | 4,445 | +1.47(+6.28%) |
Mar 15, 2022 | 22.76 | 23.42 | 22.76 | 23.42 | 7,893 | +0.79(+3.49%) |
Mar 14, 2022 | 22.99 | 22.99 | 22.57 | 22.63 | 3,223 | -0.79(-3.38%) |
Mar 11, 2022 | 23.95 | 23.95 | 23.42 | 23.42 | 1,379 | -0.89(-3.66%) |
Mar 10, 2022 | 24.23 | 24.37 | 24.17 | 24.31 | 5,677 | -0.50(-2.02%) |
Mar 09, 2022 | 24.68 | 24.89 | 24.67 | 24.81 | 3,026 | +1.22(+5.16%) |
Mar 08, 2022 | 23.38 | 24.25 | 23.14 | 23.59 | 12,391 | +0.20(+0.87%) |
Mar 07, 2022 | 24.49 | 24.50 | 23.39 | 23.39 | 8,392 | -1.30(-5.27%) |
Mar 04, 2022 | 25.01 | 25.01 | 24.57 | 24.69 | 3,605 | -1.01(-3.91%) |
Mar 03, 2022 | 26.30 | 26.30 | 25.69 | 25.69 | 2,100 | -1.05(-3.91%) |
Mar 02, 2022 | 26.56 | 26.76 | 26.27 | 26.74 | 1,958 | +0.38(+1.42%) |
Mar 01, 2022 | 27.13 | 27.13 | 26.36 | 26.36 | 1,740 | -0.63(-2.32%) |
Feb 28, 2022 | 26.74 | 27.15 | 26.65 | 26.99 | 5,381 | +0.22(+0.81%) |
Feb 25, 2022 | 26.32 | 26.80 | 26.22 | 26.77 | 2,411 | +0.40(+1.51%) |
Feb 24, 2022 | 24.30 | 26.39 | 24.30 | 26.38 | 4,005 | +1.14(+4.51%) |
Feb 23, 2022 | 25.50 | 25.50 | 25.24 | 25.24 | 1,151 | -0.76(-2.91%) |
Feb 22, 2022 | 26.27 | 26.76 | 25.97 | 25.99 | 33,003 | -0.57(-2.13%) |
Feb 18, 2022 | 26.56 | 0 | -0.58(-2.14%) | |||
Feb 17, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 352 | -1.34(-4.72%) |
Feb 16, 2022 | 28.24 | 28.48 | 28.23 | 28.48 | 3,423 | -0.10(-0.35%) |
Feb 15, 2022 | 27.98 | 28.59 | 27.98 | 28.59 | 2,581 | +1.26(+4.60%) |
Feb 14, 2022 | 27.47 | 27.71 | 27.19 | 27.33 | 25,861 | -0.15(-0.53%) |
Feb 11, 2022 | 28.52 | 28.59 | 27.47 | 27.47 | 2,315 | -1.13(-3.97%) |
Feb 10, 2022 | 29.50 | 29.50 | 28.61 | 28.61 | 2,524 | -0.47(-1.61%) |
Feb 09, 2022 | 28.57 | 29.08 | 28.57 | 29.08 | 3,627 | +1.09(+3.88%) |
Feb 08, 2022 | 27.25 | 27.99 | 27.25 | 27.99 | 7,770 | +0.50(+1.82%) |
Feb 07, 2022 | 27.58 | 27.90 | 27.49 | 27.49 | 18,348 | -0.02(-0.07%) |
Feb 04, 2022 | 26.54 | 27.61 | 26.54 | 27.51 | 3,238 | +1.10(+4.16%) |
Feb 03, 2022 | 26.96 | 26.41 | 26.41 | 3,290 | -1.47(-5.27%) | |
Feb 02, 2022 | 28.19 | 28.19 | 27.74 | 27.88 | 2,776 | -0.34(-1.21%) |