Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.32 | 24.41 | 22.32 | 22.54 | 859,409 | -0.10(-0.44%) |
Apr 28, 2022 | 22.85 | 23.05 | 21.87 | 22.63 | 503,850 | +0.24(+1.06%) |
Apr 27, 2022 | 22.50 | 22.97 | 22.24 | 22.40 | 389,717 | -0.10(-0.44%) |
Apr 26, 2022 | 23.12 | 23.61 | 22.43 | 22.50 | 433,329 | -0.97(-4.12%) |
Apr 25, 2022 | 23.59 | 23.59 | 22.49 | 23.46 | 486,332 | +0.02(+0.08%) |
Apr 22, 2022 | 23.83 | 23.96 | 23.27 | 23.44 | 344,921 | -0.56(-2.34%) |
Apr 21, 2022 | 24.85 | 25.07 | 23.65 | 24.01 | 359,905 | -0.45(-1.85%) |
Apr 20, 2022 | 23.92 | 24.65 | 23.92 | 24.46 | 379,901 | +0.55(+2.31%) |
Apr 19, 2022 | 22.87 | 24.22 | 22.84 | 23.91 | 357,060 | +0.91(+3.95%) |
Apr 18, 2022 | 22.57 | 23.32 | 22.05 | 23.00 | 543,528 | +0.51(+2.28%) |
Apr 14, 2022 | 22.34 | 22.69 | 21.89 | 22.49 | 835,006 | +0.54(+2.47%) |
Apr 13, 2022 | 21.62 | 22.21 | 21.40 | 21.94 | 538,893 | +0.40(+1.88%) |
Apr 12, 2022 | 22.42 | 22.74 | 21.43 | 21.54 | 528,251 | -0.47(-2.15%) |
Apr 11, 2022 | 22.62 | 23.00 | 21.93 | 22.01 | 472,830 | -0.72(-3.17%) |
Apr 08, 2022 | 22.17 | 23.01 | 22.15 | 22.73 | 685,546 | +0.48(+2.17%) |
Apr 07, 2022 | 23.02 | 23.47 | 21.15 | 22.25 | 1,508,169 | -1.00(-4.29%) |
Apr 06, 2022 | 25.12 | 25.12 | 23.23 | 23.25 | 916,563 | -2.20(-8.64%) |
Apr 05, 2022 | 26.36 | 26.36 | 25.34 | 25.45 | 533,803 | -1.07(-4.02%) |
Apr 04, 2022 | 26.63 | 26.79 | 26.25 | 26.51 | 308,043 | -0.12(-0.44%) |
Apr 01, 2022 | 27.07 | 27.14 | 26.08 | 26.63 | 362,273 | -0.10(-0.37%) |
Mar 31, 2022 | 26.75 | 27.09 | 26.59 | 26.73 | 319,049 | -0.01(-0.04%) |
Mar 30, 2022 | 27.63 | 27.78 | 26.65 | 26.74 | 345,975 | -1.08(-3.90%) |
Mar 29, 2022 | 27.35 | 28.20 | 27.21 | 27.82 | 545,740 | +1.09(+4.10%) |
Mar 28, 2022 | 27.26 | 27.33 | 26.17 | 26.73 | 428,905 | -0.43(-1.60%) |
Mar 25, 2022 | 26.99 | 27.38 | 26.85 | 27.16 | 434,901 | +0.06(+0.22%) |
Mar 24, 2022 | 26.28 | 27.20 | 26.23 | 27.10 | 393,047 | +0.89(+3.39%) |
Mar 23, 2022 | 26.92 | 27.28 | 26.14 | 26.21 | 321,610 | -0.71(-2.64%) |
Mar 22, 2022 | 26.24 | 27.23 | 26.20 | 26.92 | 372,444 | +1.00(+3.84%) |
Mar 21, 2022 | 26.93 | 27.31 | 25.76 | 25.93 | 573,184 | -1.12(-4.16%) |
Mar 18, 2022 | 26.60 | 27.19 | 26.32 | 27.05 | 423,988 | +0.33(+1.22%) |
Mar 17, 2022 | 27.36 | 27.36 | 26.14 | 26.73 | 460,007 | -1.19(-4.27%) |
Mar 16, 2022 | 26.82 | 27.92 | 26.82 | 27.92 | 602,243 | +1.81(+6.95%) |
Mar 15, 2022 | 25.49 | 26.38 | 25.47 | 26.11 | 329,917 | +0.62(+2.44%) |
Mar 14, 2022 | 25.87 | 26.58 | 25.27 | 25.48 | 284,452 | -0.05(-0.19%) |
Mar 11, 2022 | 26.59 | 26.81 | 25.50 | 25.53 | 210,867 | -0.62(-2.38%) |
Mar 10, 2022 | 26.16 | 26.59 | 25.59 | 26.16 | 331,533 | -0.75(-2.79%) |
Mar 09, 2022 | 26.98 | 27.54 | 26.74 | 26.90 | 405,161 | +0.82(+3.14%) |
Mar 08, 2022 | 26.66 | 26.95 | 25.59 | 26.09 | 403,412 | -0.18(-0.68%) |
Mar 07, 2022 | 28.18 | 28.18 | 26.15 | 26.26 | 540,596 | -2.01(-7.12%) |
Mar 04, 2022 | 28.47 | 28.68 | 27.66 | 28.28 | 441,040 | -0.65(-2.25%) |
Mar 03, 2022 | 29.46 | 29.46 | 28.46 | 28.93 | 418,397 | -0.33(-1.11%) |
Mar 02, 2022 | 28.42 | 29.54 | 28.42 | 29.25 | 382,679 | +0.99(+3.49%) |
Mar 01, 2022 | 29.65 | 30.01 | 27.76 | 28.27 | 603,675 | -0.98(-3.34%) |
Feb 28, 2022 | 29.67 | 29.92 | 28.97 | 29.24 | 585,237 | -0.56(-1.89%) |
Feb 25, 2022 | 28.75 | 30.00 | 29.21 | 29.80 | 814,705 | +1.36(+4.77%) |
Feb 24, 2022 | 27.54 | 28.52 | 27.16 | 28.45 | 544,329 | +0.26(+0.91%) |
Feb 23, 2022 | 29.35 | 29.65 | 27.92 | 28.19 | 737,557 | -0.74(-2.55%) |
Feb 22, 2022 | 30.56 | 30.58 | 28.56 | 28.93 | 340,505 | -1.87(-6.06%) |
Feb 18, 2022 | 30.80 | 0 | -0.21(-0.67%) | |||
Feb 17, 2022 | 31.22 | 31.49 | 30.55 | 31.00 | 386,361 | -0.64(-2.02%) |
Feb 16, 2022 | 31.83 | 31.99 | 29.79 | 31.64 | 768,756 | +1.09(+3.57%) |
Feb 15, 2022 | 29.93 | 30.89 | 29.93 | 30.55 | 461,266 | +0.95(+3.22%) |
Feb 14, 2022 | 29.78 | 29.92 | 29.08 | 29.60 | 515,819 | -0.21(-0.69%) |
Feb 11, 2022 | 30.48 | 30.91 | 29.54 | 29.80 | 285,105 | -0.59(-1.94%) |
Feb 10, 2022 | 31.34 | 32.03 | 30.22 | 30.39 | 415,405 | -1.14(-3.61%) |
Feb 09, 2022 | 31.53 | 32.08 | 31.49 | 31.53 | 281,920 | +0.17(+0.53%) |
Feb 08, 2022 | 31.22 | 31.95 | 31.22 | 31.37 | 419,838 | +0.41(+1.33%) |
Feb 07, 2022 | 31.37 | 31.98 | 30.69 | 30.95 | 480,238 | -0.35(-1.13%) |
Feb 04, 2022 | 31.39 | 31.79 | 31.09 | 31.31 | 394,273 | +0.04(+0.13%) |
Feb 03, 2022 | 31.11 | 31.27 | 262,235 | +0.06(+0.19%) | ||
Feb 02, 2022 | 31.99 | 31.99 | 30.93 | 31.21 | 386,822 | -0.66(-2.07%) |