Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.63 | 24.03 | 23.06 | 23.10 | 127,318 | -0.67(-2.80%) |
Apr 28, 2022 | 23.34 | 23.86 | 22.98 | 23.77 | 102,636 | +0.83(+3.64%) |
Apr 27, 2022 | 22.89 | 23.20 | 22.79 | 22.93 | 20,232 | +0.04(+0.17%) |
Apr 26, 2022 | 23.64 | 23.64 | 22.89 | 22.89 | 226,573 | -0.93(-3.92%) |
Apr 25, 2022 | 23.31 | 23.83 | 23.29 | 23.83 | 27,860 | +0.28(+1.18%) |
Apr 22, 2022 | 24.07 | 24.13 | 23.54 | 23.55 | 14,258 | -0.45(-1.86%) |
Apr 21, 2022 | 24.89 | 25.07 | 24.00 | 24.00 | 20,966 | -0.66(-2.66%) |
Apr 20, 2022 | 25.13 | 25.13 | 24.58 | 24.65 | 17,352 | -0.52(-2.05%) |
Apr 19, 2022 | 24.56 | 25.23 | 24.56 | 25.17 | 12,954 | +0.55(+2.22%) |
Apr 18, 2022 | 24.60 | 24.77 | 24.39 | 24.62 | 31,816 | -0.11(-0.44%) |
Apr 14, 2022 | 25.35 | 25.35 | 24.71 | 24.73 | 25,062 | -0.61(-2.39%) |
Apr 13, 2022 | 24.97 | 25.39 | 24.97 | 25.34 | 18,331 | +0.41(+1.63%) |
Apr 12, 2022 | 25.39 | 25.53 | 24.78 | 24.93 | 20,385 | -0.12(-0.48%) |
Apr 11, 2022 | 25.22 | 25.33 | 25.05 | 25.05 | 26,823 | -0.46(-1.79%) |
Apr 08, 2022 | 25.82 | 25.85 | 25.48 | 25.51 | 215,288 | -0.46(-1.76%) |
Apr 07, 2022 | 26.00 | 26.09 | 25.53 | 25.96 | 231,835 | -0.04(-0.15%) |
Apr 06, 2022 | 26.38 | 26.38 | 25.84 | 26.00 | 239,864 | -0.85(-3.18%) |
Apr 05, 2022 | 27.48 | 27.48 | 26.73 | 26.86 | 12,483 | -0.74(-2.70%) |
Apr 04, 2022 | 27.09 | 27.60 | 27.06 | 27.60 | 9,085 | +0.75(+2.81%) |
Apr 01, 2022 | 26.98 | 27.03 | 26.69 | 26.85 | 417,137 | +0.03(+0.11%) |
Mar 31, 2022 | 27.24 | 27.26 | 26.79 | 26.82 | 13,591 | -0.49(-1.78%) |
Mar 30, 2022 | 27.64 | 27.76 | 27.23 | 27.30 | 219,019 | -0.51(-1.82%) |
Mar 29, 2022 | 27.67 | 27.93 | 27.40 | 27.81 | 227,345 | +0.74(+2.75%) |
Mar 28, 2022 | 26.80 | 27.10 | 26.71 | 27.06 | 19,166 | +0.47(+1.75%) |
Mar 25, 2022 | 26.86 | 26.86 | 26.38 | 26.60 | 16,566 | -0.25(-0.92%) |
Mar 24, 2022 | 26.61 | 26.91 | 26.35 | 26.85 | 26,203 | +0.29(+1.08%) |
Mar 23, 2022 | 26.68 | 26.91 | 26.54 | 26.56 | 10,258 | -0.45(-1.65%) |
Mar 22, 2022 | 26.48 | 27.08 | 26.48 | 27.01 | 16,112 | +0.70(+2.64%) |
Mar 21, 2022 | 26.41 | 26.51 | 26.11 | 26.31 | 10,642 | -0.35(-1.30%) |
Mar 18, 2022 | 25.83 | 26.73 | 25.83 | 26.66 | 20,980 | +0.72(+2.78%) |
Mar 17, 2022 | 25.52 | 25.94 | 25.52 | 25.94 | 13,117 | +0.26(+1.02%) |
Mar 16, 2022 | 24.77 | 25.69 | 24.74 | 25.67 | 42,167 | +1.56(+6.46%) |
Mar 15, 2022 | 23.55 | 24.12 | 23.48 | 24.12 | 21,967 | +0.68(+2.88%) |
Mar 14, 2022 | 24.07 | 24.13 | 23.38 | 23.44 | 78,459 | -0.81(-3.36%) |
Mar 11, 2022 | 25.13 | 25.13 | 24.25 | 24.25 | 34,769 | -0.66(-2.63%) |
Mar 10, 2022 | 24.95 | 25.01 | 24.61 | 24.91 | 23,417 | -0.51(-1.99%) |
Mar 09, 2022 | 25.02 | 25.51 | 25.02 | 25.42 | 37,118 | +1.11(+4.58%) |
Mar 08, 2022 | 24.42 | 25.04 | 24.13 | 24.30 | 32,760 | -0.21(-0.85%) |
Mar 07, 2022 | 25.31 | 25.32 | 24.47 | 24.51 | 27,342 | -0.87(-3.44%) |
Mar 04, 2022 | 25.68 | 25.87 | 25.27 | 25.39 | 223,106 | -0.64(-2.44%) |
Mar 03, 2022 | 26.68 | 26.68 | 25.94 | 26.02 | 219,360 | -0.60(-2.24%) |
Mar 02, 2022 | 26.33 | 26.77 | 26.02 | 26.62 | 15,977 | +0.47(+1.78%) |
Mar 01, 2022 | 26.49 | 26.71 | 26.08 | 26.15 | 17,581 | -0.44(-1.64%) |
Feb 28, 2022 | 26.23 | 26.76 | 26.20 | 26.59 | 20,268 | +0.04(+0.15%) |
Feb 25, 2022 | 26.29 | 26.55 | 26.10 | 26.55 | 19,128 | +0.34(+1.29%) |
Feb 24, 2022 | 24.40 | 26.21 | 24.36 | 26.21 | 35,939 | +0.78(+3.08%) |
Feb 23, 2022 | 26.30 | 26.33 | 25.41 | 25.43 | 22,367 | -0.54(-2.06%) |
Feb 22, 2022 | 26.12 | 26.47 | 25.76 | 25.96 | 59,369 | -0.54(-2.05%) |
Feb 18, 2022 | 26.51 | 0 | -0.60(-2.21%) | |||
Feb 17, 2022 | 27.74 | 27.81 | 27.04 | 27.10 | 17,884 | -0.86(-3.09%) |
Feb 16, 2022 | 27.84 | 28.05 | 27.59 | 27.97 | 47,725 | -0.12(-0.42%) |
Feb 15, 2022 | 27.81 | 28.15 | 27.77 | 28.09 | 14,951 | +0.64(+2.31%) |
Feb 14, 2022 | 27.35 | 27.64 | 27.17 | 27.45 | 14,486 | -0.02(-0.07%) |
Feb 11, 2022 | 28.49 | 28.52 | 27.33 | 27.47 | 37,215 | -0.95(-3.35%) |
Feb 10, 2022 | 28.43 | 29.13 | 28.33 | 28.42 | 27,423 | -0.50(-1.72%) |
Feb 09, 2022 | 28.59 | 28.92 | 28.50 | 28.92 | 14,630 | +0.73(+2.58%) |
Feb 08, 2022 | 27.71 | 28.20 | 27.64 | 28.19 | 13,473 | +0.39(+1.42%) |
Feb 07, 2022 | 28.05 | 28.20 | 27.80 | 27.80 | 15,464 | -0.26(-0.92%) |
Feb 04, 2022 | 27.64 | 28.30 | 27.52 | 28.06 | 29,739 | +0.59(+2.13%) |
Feb 03, 2022 | 27.85 | 27.45 | 27.47 | 17,856 | -1.20(-4.19%) | |
Feb 02, 2022 | 29.07 | 29.08 | 28.48 | 28.67 | 19,746 | -0.19(-0.65%) |