Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.50 | 22.06 | 20.77 | 20.83 | 515,279 | -0.65(-3.03%) |
Apr 28, 2022 | 20.97 | 21.52 | 20.34 | 21.48 | 808,794 | +1.04(+5.09%) |
Apr 27, 2022 | 21.01 | 21.35 | 20.34 | 20.44 | 457,348 | -0.57(-2.71%) |
Apr 26, 2022 | 22.10 | 22.12 | 20.72 | 21.01 | 763,519 | -1.24(-5.57%) |
Apr 25, 2022 | 21.80 | 22.46 | 21.50 | 22.25 | 469,218 | +0.36(+1.64%) |
Apr 22, 2022 | 22.21 | 22.63 | 21.81 | 21.89 | 436,553 | -0.35(-1.57%) |
Apr 21, 2022 | 23.95 | 24.33 | 22.15 | 22.24 | 647,911 | -1.40(-5.92%) |
Apr 20, 2022 | 23.80 | 23.91 | 22.19 | 23.64 | 732,699 | +0.01(+0.04%) |
Apr 19, 2022 | 22.36 | 23.66 | 22.19 | 23.63 | 817,098 | +1.18(+5.26%) |
Apr 18, 2022 | 22.17 | 22.65 | 21.36 | 22.45 | 472,216 | +0.20(+0.90%) |
Apr 14, 2022 | 22.36 | 22.76 | 22.20 | 22.25 | 412,449 | -0.29(-1.29%) |
Apr 13, 2022 | 22.27 | 22.78 | 21.98 | 22.54 | 451,871 | +0.27(+1.21%) |
Apr 12, 2022 | 23.00 | 23.25 | 22.11 | 22.27 | 447,893 | -0.43(-1.89%) |
Apr 11, 2022 | 22.25 | 23.02 | 21.89 | 22.70 | 376,547 | +0.25(+1.11%) |
Apr 08, 2022 | 22.60 | 23.03 | 21.97 | 22.45 | 367,396 | -0.15(-0.66%) |
Apr 07, 2022 | 22.98 | 23.30 | 21.98 | 22.60 | 538,745 | -0.38(-1.65%) |
Apr 06, 2022 | 23.46 | 23.50 | 22.43 | 22.98 | 606,302 | -0.87(-3.65%) |
Apr 05, 2022 | 24.45 | 24.88 | 23.57 | 23.85 | 315,076 | -0.65(-2.65%) |
Apr 04, 2022 | 23.92 | 24.56 | 23.61 | 24.50 | 335,029 | +0.61(+2.55%) |
Apr 01, 2022 | 24.68 | 24.75 | 23.14 | 23.89 | 423,372 | -0.67(-2.73%) |
Mar 31, 2022 | 24.95 | 25.05 | 24.26 | 24.56 | 345,440 | -0.44(-1.76%) |
Mar 30, 2022 | 24.33 | 26.25 | 24.25 | 25.00 | 617,196 | +0.49(+2.00%) |
Mar 29, 2022 | 23.85 | 25.07 | 23.84 | 24.51 | 560,954 | +0.75(+3.16%) |
Mar 28, 2022 | 24.10 | 24.52 | 23.13 | 23.76 | 496,146 | -0.06(-0.25%) |
Mar 25, 2022 | 24.84 | 24.91 | 23.55 | 23.82 | 438,976 | -0.97(-3.91%) |
Mar 24, 2022 | 24.26 | 25.13 | 24.04 | 24.79 | 517,770 | +0.55(+2.27%) |
Mar 23, 2022 | 24.64 | 25.16 | 24.06 | 24.24 | 535,564 | -0.56(-2.26%) |
Mar 22, 2022 | 25.03 | 25.72 | 24.37 | 24.80 | 826,511 | -0.20(-0.80%) |
Mar 21, 2022 | 26.50 | 26.96 | 24.56 | 25.00 | 658,523 | -1.80(-6.72%) |
Mar 18, 2022 | 26.04 | 27.46 | 25.80 | 26.80 | 602,282 | +0.38(+1.44%) |
Mar 17, 2022 | 24.35 | 26.81 | 24.24 | 26.42 | 694,327 | +1.80(+7.31%) |
Mar 16, 2022 | 24.12 | 24.89 | 23.65 | 24.62 | 422,082 | +0.87(+3.66%) |
Mar 15, 2022 | 22.50 | 24.15 | 22.50 | 23.75 | 467,763 | +1.25(+5.56%) |
Mar 14, 2022 | 23.22 | 23.80 | 22.05 | 22.50 | 790,890 | -0.61(-2.64%) |
Mar 11, 2022 | 23.24 | 23.30 | 22.34 | 23.11 | 542,426 | -0.21(-0.90%) |
Mar 10, 2022 | 22.00 | 23.92 | 21.80 | 23.32 | 1,521,956 | -1.74(-6.94%) |
Mar 09, 2022 | 24.76 | 25.50 | 23.84 | 25.06 | 785,775 | +0.84(+3.47%) |
Mar 08, 2022 | 23.90 | 25.47 | 23.15 | 24.22 | 773,701 | +0.58(+2.45%) |
Mar 07, 2022 | 23.09 | 23.88 | 22.38 | 23.64 | 1,077,316 | +0.53(+2.29%) |
Mar 04, 2022 | 23.18 | 23.64 | 22.44 | 23.11 | 587,992 | -0.40(-1.70%) |
Mar 03, 2022 | 24.01 | 24.19 | 22.79 | 23.51 | 948,642 | -0.50(-2.08%) |
Mar 02, 2022 | 24.00 | 24.42 | 23.26 | 24.01 | 430,679 | +0.19(+0.80%) |
Mar 01, 2022 | 25.06 | 25.14 | 23.62 | 23.82 | 449,899 | -1.24(-4.95%) |
Feb 28, 2022 | 24.33 | 25.41 | 24.20 | 25.06 | 363,164 | +0.44(+1.79%) |
Feb 25, 2022 | 24.79 | 25.20 | 24.14 | 24.62 | 476,080 | +0.17(+0.70%) |
Feb 24, 2022 | 21.66 | 24.62 | 21.38 | 24.45 | 710,283 | +1.88(+8.33%) |
Feb 23, 2022 | 23.50 | 23.97 | 22.21 | 22.57 | 696,211 | -0.66(-2.84%) |
Feb 22, 2022 | 23.46 | 24.32 | 22.73 | 23.23 | 610,807 | -0.62(-2.60%) |
Feb 18, 2022 | 23.85 | 0 | -0.84(-3.40%) | |||
Feb 17, 2022 | 26.38 | 26.38 | 23.82 | 24.69 | 1,619,591 | -1.74(-6.58%) |
Feb 16, 2022 | 27.78 | 27.81 | 26.02 | 26.43 | 728,001 | -1.49(-5.34%) |
Feb 15, 2022 | 27.38 | 28.09 | 27.01 | 27.92 | 361,379 | +0.95(+3.52%) |
Feb 14, 2022 | 27.45 | 27.97 | 26.25 | 26.97 | 437,863 | -0.53(-1.93%) |
Feb 11, 2022 | 27.97 | 28.45 | 27.05 | 27.50 | 404,361 | -0.49(-1.75%) |
Feb 10, 2022 | 27.20 | 29.04 | 27.00 | 27.99 | 653,042 | +0.22(+0.79%) |
Feb 09, 2022 | 27.99 | 28.36 | 27.27 | 27.77 | 750,124 | +0.44(+1.61%) |
Feb 08, 2022 | 26.93 | 28.10 | 26.20 | 27.33 | 578,789 | +0.28(+1.04%) |
Feb 07, 2022 | 26.69 | 27.94 | 26.40 | 27.05 | 421,096 | +0.24(+0.90%) |
Feb 04, 2022 | 26.00 | 27.15 | 25.50 | 26.81 | 557,312 | +0.95(+3.67%) |
Feb 03, 2022 | 26.50 | 25.10 | 25.86 | 659,175 | -1.44(-5.27%) | |
Feb 02, 2022 | 29.38 | 29.48 | 27.15 | 27.30 | 682,984 | -2.06(-7.02%) |