Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.25 | 23.28 | 21.98 | 22.04 | 873,982 | -1.23(-5.29%) |
Apr 28, 2022 | 22.88 | 23.50 | 22.66 | 23.27 | 728,983 | +0.50(+2.18%) |
Apr 27, 2022 | 22.83 | 23.14 | 22.68 | 22.77 | 591,713 | -0.12(-0.52%) |
Apr 26, 2022 | 23.32 | 23.52 | 22.84 | 22.89 | 516,185 | -0.60(-2.54%) |
Apr 25, 2022 | 23.60 | 23.75 | 23.01 | 23.49 | 679,632 | -0.11(-0.47%) |
Apr 22, 2022 | 23.90 | 23.90 | 23.57 | 23.60 | 722,407 | -0.32(-1.34%) |
Apr 21, 2022 | 24.54 | 24.55 | 23.88 | 23.92 | 568,746 | -0.46(-1.88%) |
Apr 20, 2022 | 24.45 | 24.56 | 24.22 | 24.38 | 698,696 | +0.21(+0.87%) |
Apr 19, 2022 | 23.64 | 24.26 | 23.60 | 24.17 | 697,906 | +0.62(+2.61%) |
Apr 18, 2022 | 23.52 | 23.69 | 23.34 | 23.55 | 746,668 | +0.02(+0.08%) |
Apr 14, 2022 | 23.52 | 23.88 | 23.46 | 23.53 | 492,109 | +0.17(+0.75%) |
Apr 13, 2022 | 23.16 | 23.46 | 23.07 | 23.36 | 384,190 | +0.29(+1.27%) |
Apr 12, 2022 | 23.23 | 23.40 | 22.99 | 23.07 | 479,446 | -0.06(-0.28%) |
Apr 11, 2022 | 23.42 | 23.51 | 23.02 | 23.13 | 759,607 | -0.29(-1.25%) |
Apr 08, 2022 | 23.39 | 23.53 | 23.17 | 23.42 | 585,595 | +0.10(+0.43%) |
Apr 07, 2022 | 23.70 | 23.78 | 23.10 | 23.32 | 1,039,909 | -0.49(-2.04%) |
Apr 06, 2022 | 23.45 | 23.97 | 23.30 | 23.81 | 667,210 | +0.35(+1.49%) |
Apr 05, 2022 | 23.57 | 23.90 | 23.42 | 23.46 | 1,228,021 | -0.03(-0.12%) |
Apr 04, 2022 | 23.82 | 23.99 | 23.18 | 23.49 | 966,476 | -0.28(-1.16%) |
Apr 01, 2022 | 23.30 | 23.79 | 23.30 | 23.76 | 1,162,070 | +0.53(+2.29%) |
Mar 31, 2022 | 23.43 | 23.77 | 23.23 | 23.23 | 997,415 | -0.16(-0.67%) |
Mar 30, 2022 | 23.49 | 23.70 | 23.23 | 23.39 | 716,860 | -0.23(-0.97%) |
Mar 29, 2022 | 23.14 | 23.75 | 23.13 | 23.62 | 1,281,144 | +0.78(+3.42%) |
Mar 28, 2022 | 22.68 | 22.84 | 22.50 | 22.83 | 929,845 | +0.21(+0.92%) |
Mar 25, 2022 | 22.46 | 22.63 | 22.27 | 22.63 | 1,511,426 | +0.26(+1.18%) |
Mar 24, 2022 | 22.34 | 22.42 | 22.14 | 22.36 | 1,292,946 | +0.01(+0.04%) |
Mar 23, 2022 | 22.71 | 22.85 | 22.30 | 22.35 | 646,088 | -0.40(-1.76%) |
Mar 22, 2022 | 22.51 | 22.94 | 22.51 | 22.75 | 1,091,203 | +0.20(+0.89%) |
Mar 21, 2022 | 23.01 | 23.06 | 22.34 | 22.55 | 1,094,617 | -0.49(-2.13%) |
Mar 18, 2022 | 22.74 | 23.13 | 22.53 | 23.04 | 2,055,388 | +0.41(+1.81%) |
Mar 17, 2022 | 22.24 | 22.81 | 22.20 | 22.63 | 1,218,734 | +0.12(+0.52%) |
Mar 16, 2022 | 22.74 | 22.95 | 22.04 | 22.52 | 1,352,635 | -0.04(-0.16%) |
Mar 15, 2022 | 22.47 | 23.06 | 22.31 | 22.55 | 1,511,053 | +0.13(+0.57%) |
Mar 14, 2022 | 22.61 | 22.81 | 22.26 | 22.43 | 554,092 | -0.12(-0.52%) |
Mar 11, 2022 | 22.75 | 22.85 | 22.42 | 22.54 | 622,971 | -0.07(-0.32%) |
Mar 10, 2022 | 22.37 | 22.64 | 22.13 | 22.62 | 1,416,450 | -0.04(-0.16%) |
Mar 09, 2022 | 22.74 | 22.90 | 22.49 | 22.65 | 651,195 | +0.28(+1.26%) |
Mar 08, 2022 | 22.03 | 22.78 | 22.01 | 22.37 | 875,134 | +0.32(+1.44%) |
Mar 07, 2022 | 23.05 | 23.15 | 22.05 | 22.05 | 534,733 | -0.91(-3.96%) |
Mar 04, 2022 | 22.68 | 22.98 | 22.52 | 22.96 | 606,470 | +0.06(+0.28%) |
Mar 03, 2022 | 23.13 | 23.18 | 22.67 | 22.90 | 876,212 | -0.15(-0.63%) |
Mar 02, 2022 | 22.95 | 23.23 | 22.75 | 23.04 | 788,239 | +0.32(+1.40%) |
Mar 01, 2022 | 22.93 | 23.17 | 22.47 | 22.73 | 820,806 | -0.25(-1.11%) |
Feb 28, 2022 | 22.91 | 23.19 | 22.60 | 22.98 | 1,072,038 | -0.13(-0.55%) |
Feb 25, 2022 | 22.80 | 23.19 | 22.60 | 23.11 | 870,588 | +0.48(+2.13%) |
Feb 24, 2022 | 22.03 | 22.73 | 21.83 | 22.63 | 1,821,206 | +0.23(+1.01%) |
Feb 23, 2022 | 22.78 | 22.98 | 22.35 | 22.40 | 728,632 | -0.16(-0.73%) |
Feb 22, 2022 | 22.63 | 22.94 | 22.37 | 22.56 | 988,246 | -0.21(-0.92%) |
Feb 18, 2022 | 22.77 | 0 | -0.18(-0.79%) | |||
Feb 17, 2022 | 22.65 | 23.40 | 22.53 | 22.95 | 1,717,147 | +0.07(+0.32%) |
Feb 16, 2022 | 22.60 | 23.03 | 22.23 | 22.88 | 3,751,693 | +0.35(+1.57%) |
Feb 15, 2022 | 22.83 | 22.87 | 22.51 | 22.53 | 3,225,561 | +0.02(+0.08%) |
Feb 14, 2022 | 23.26 | 23.38 | 22.32 | 22.51 | 2,867,174 | -0.60(-2.60%) |
Feb 11, 2022 | 23.18 | 23.43 | 22.73 | 23.11 | 496,982 | +0.12(+0.51%) |
Feb 10, 2022 | 23.09 | 23.76 | 22.89 | 22.99 | 674,012 | -0.49(-2.09%) |
Feb 09, 2022 | 23.58 | 23.79 | 23.26 | 23.48 | 613,060 | +0.25(+1.06%) |
Feb 08, 2022 | 23.03 | 23.38 | 22.85 | 23.23 | 609,432 | +0.27(+1.19%) |
Feb 07, 2022 | 23.18 | 23.38 | 22.88 | 22.96 | 463,758 | -0.26(-1.13%) |
Feb 04, 2022 | 23.07 | 23.55 | 22.83 | 23.23 | 549,766 | -0.03(-0.12%) |
Feb 03, 2022 | 23.63 | 23.15 | 23.25 | 1,040,138 | -0.77(-3.22%) | |
Feb 02, 2022 | 24.08 | 24.27 | 23.91 | 24.03 | 1,089,962 | +0.05(+0.19%) |