Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.90 | 24.13 | 22.91 | 23.05 | 385,297 | -0.85(-3.54%) |
Apr 28, 2022 | 23.51 | 24.11 | 22.81 | 23.90 | 371,254 | +0.73(+3.13%) |
Apr 27, 2022 | 23.21 | 23.53 | 22.83 | 23.17 | 410,451 | -0.04(-0.16%) |
Apr 26, 2022 | 23.44 | 23.93 | 23.18 | 23.21 | 630,096 | -0.20(-0.87%) |
Apr 25, 2022 | 23.77 | 23.80 | 22.53 | 23.42 | 652,266 | -0.95(-3.89%) |
Apr 22, 2022 | 24.94 | 25.21 | 24.23 | 24.36 | 448,743 | -0.73(-2.89%) |
Apr 21, 2022 | 26.36 | 26.57 | 25.03 | 25.09 | 415,269 | -1.06(-4.06%) |
Apr 20, 2022 | 25.69 | 26.27 | 25.61 | 26.15 | 422,849 | +0.70(+2.74%) |
Apr 19, 2022 | 26.07 | 26.50 | 25.44 | 25.45 | 533,912 | -0.88(-3.36%) |
Apr 18, 2022 | 26.14 | 26.83 | 25.98 | 26.34 | 434,833 | +0.35(+1.36%) |
Apr 14, 2022 | 26.01 | 26.35 | 25.93 | 25.98 | 365,122 | -0.13(-0.50%) |
Apr 13, 2022 | 25.73 | 26.37 | 25.67 | 26.11 | 538,004 | +0.78(+3.09%) |
Apr 12, 2022 | 25.60 | 26.00 | 25.28 | 25.33 | 459,585 | +0.16(+0.63%) |
Apr 11, 2022 | 25.60 | 25.60 | 24.85 | 25.17 | 533,327 | -0.46(-1.78%) |
Apr 08, 2022 | 25.17 | 25.72 | 25.12 | 25.63 | 451,796 | +0.56(+2.23%) |
Apr 07, 2022 | 24.99 | 25.16 | 24.22 | 25.07 | 640,498 | +0.36(+1.47%) |
Apr 06, 2022 | 25.19 | 25.35 | 24.60 | 24.71 | 583,451 | -0.17(-0.67%) |
Apr 05, 2022 | 25.10 | 25.29 | 24.67 | 24.88 | 580,395 | -0.05(-0.19%) |
Apr 04, 2022 | 24.87 | 25.09 | 24.35 | 24.92 | 565,338 | +0.33(+1.36%) |
Apr 01, 2022 | 23.82 | 24.66 | 23.80 | 24.59 | 929,895 | +0.82(+3.44%) |
Mar 31, 2022 | 23.28 | 24.09 | 23.26 | 23.77 | 903,623 | +0.33(+1.43%) |
Mar 30, 2022 | 23.69 | 24.22 | 23.42 | 23.43 | 526,049 | -0.07(-0.32%) |
Mar 29, 2022 | 22.85 | 23.55 | 22.49 | 23.51 | 387,795 | +0.31(+1.32%) |
Mar 28, 2022 | 23.29 | 23.29 | 22.68 | 23.20 | 487,864 | -0.31(-1.31%) |
Mar 25, 2022 | 22.96 | 23.56 | 22.88 | 23.51 | 763,722 | +0.65(+2.85%) |
Mar 24, 2022 | 23.07 | 23.23 | 22.66 | 22.86 | 303,265 | -0.12(-0.53%) |
Mar 23, 2022 | 22.88 | 23.25 | 22.63 | 22.98 | 409,312 | +0.45(+1.98%) |
Mar 22, 2022 | 22.92 | 23.00 | 22.22 | 22.53 | 610,337 | -0.46(-1.98%) |
Mar 21, 2022 | 22.99 | 23.35 | 22.56 | 22.99 | 928,303 | +0.38(+1.69%) |
Mar 18, 2022 | 22.50 | 22.83 | 22.43 | 22.61 | 1,834,388 | +0.08(+0.37%) |
Mar 17, 2022 | 22.10 | 22.92 | 22.10 | 22.52 | 1,003,819 | +0.62(+2.85%) |
Mar 16, 2022 | 22.12 | 22.16 | 21.55 | 21.90 | 674,323 | +0.01(+0.04%) |
Mar 15, 2022 | 21.92 | 22.28 | 21.69 | 21.89 | 832,641 | -0.65(-2.88%) |
Mar 14, 2022 | 22.40 | 22.85 | 21.85 | 22.54 | 804,141 | -0.16(-0.72%) |
Mar 11, 2022 | 22.82 | 23.02 | 22.36 | 22.70 | 717,307 | -0.35(-1.50%) |
Mar 10, 2022 | 23.35 | 23.05 | 752,546 | +0.05(+0.20%) | ||
Mar 09, 2022 | 23.12 | 23.35 | 22.52 | 23.00 | 605,706 | -0.70(-2.97%) |
Mar 08, 2022 | 25.24 | 25.42 | 23.63 | 23.71 | 1,111,116 | -1.21(-4.87%) |
Mar 07, 2022 | 25.38 | 25.74 | 23.74 | 24.92 | 1,305,348 | -0.13(-0.51%) |
Mar 04, 2022 | 23.43 | 25.06 | 23.43 | 25.05 | 1,281,564 | +1.80(+7.73%) |
Mar 03, 2022 | 23.09 | 23.35 | 22.41 | 23.25 | 753,911 | +0.06(+0.28%) |
Mar 02, 2022 | 22.26 | 23.41 | 22.00 | 23.19 | 992,113 | +1.30(+5.92%) |
Mar 01, 2022 | 21.25 | 22.20 | 21.22 | 21.89 | 898,988 | +1.10(+5.27%) |
Feb 28, 2022 | 19.95 | 20.80 | 19.84 | 20.79 | 689,825 | +0.85(+4.26%) |
Feb 25, 2022 | 20.07 | 20.10 | 19.61 | 19.95 | 466,123 | -0.03(-0.14%) |
Feb 24, 2022 | 20.53 | 20.58 | 19.61 | 19.97 | 714,431 | -0.03(-0.14%) |
Feb 23, 2022 | 19.84 | 20.41 | 19.81 | 20.00 | 307,529 | +0.21(+1.06%) |
Feb 22, 2022 | 20.68 | 20.77 | 19.49 | 19.79 | 536,955 | -0.40(-1.99%) |
Feb 18, 2022 | 20.19 | 0 | -0.10(-0.49%) | |||
Feb 17, 2022 | 20.08 | 20.39 | 19.90 | 20.29 | 328,550 | +0.14(+0.68%) |
Feb 16, 2022 | 20.31 | 20.85 | 20.00 | 20.16 | 160,593 | -0.09(-0.45%) |
Feb 15, 2022 | 20.05 | 20.36 | 19.82 | 20.25 | 305,926 | -0.26(-1.29%) |
Feb 14, 2022 | 21.02 | 21.02 | 20.47 | 20.51 | 260,014 | -0.50(-2.39%) |
Feb 11, 2022 | 20.32 | 21.06 | 20.29 | 21.01 | 332,691 | +1.00(+5.02%) |
Feb 10, 2022 | 19.79 | 20.58 | 19.79 | 20.01 | 331,776 | -0.05(-0.23%) |
Feb 09, 2022 | 19.71 | 20.05 | 19.63 | 20.05 | 234,110 | +0.41(+2.09%) |
Feb 08, 2022 | 20.16 | 20.26 | 19.40 | 19.64 | 319,165 | -0.58(-2.89%) |
Feb 07, 2022 | 20.35 | 20.59 | 19.95 | 20.23 | 268,988 | -0.24(-1.16%) |
Feb 04, 2022 | 20.39 | 20.78 | 20.23 | 20.47 | 216,678 | +0.22(+1.08%) |
Feb 03, 2022 | 20.35 | 19.81 | 20.25 | 212,549 | -0.36(-1.73%) | |
Feb 02, 2022 | 20.42 | 20.68 | 20.04 | 20.60 | 245,715 | +0.08(+0.40%) |