Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.06 | 21.61 | 21.04 | 21.51 | 771,332 | +0.26(+1.22%) |
Apr 28, 2022 | 21.86 | 21.86 | 21.14 | 21.25 | 750,586 | -0.31(-1.44%) |
Apr 27, 2022 | 21.98 | 22.09 | 21.52 | 21.56 | 1,030,651 | -0.35(-1.60%) |
Apr 26, 2022 | 22.57 | 22.57 | 21.90 | 21.91 | 868,491 | -0.85(-3.73%) |
Apr 25, 2022 | 22.21 | 22.81 | 22.21 | 22.76 | 830,940 | +0.44(+1.97%) |
Apr 22, 2022 | 22.77 | 23.00 | 22.22 | 22.32 | 1,063,244 | -0.45(-1.98%) |
Apr 21, 2022 | 23.17 | 23.48 | 22.58 | 22.77 | 1,076,484 | -0.22(-0.96%) |
Apr 20, 2022 | 23.06 | 23.37 | 22.90 | 22.99 | 1,459,271 | -0.21(-0.91%) |
Apr 19, 2022 | 23.37 | 23.66 | 23.08 | 23.20 | 950,461 | -0.06(-0.26%) |
Apr 18, 2022 | 24.18 | 24.39 | 23.16 | 23.26 | 1,015,327 | -1.23(-5.02%) |
Apr 14, 2022 | 25.53 | 25.68 | 24.46 | 24.49 | 1,275,216 | -0.76(-3.01%) |
Apr 13, 2022 | 24.28 | 25.31 | 24.28 | 25.25 | 519,267 | +1.01(+4.17%) |
Apr 12, 2022 | 24.05 | 24.59 | 24.04 | 24.24 | 760,490 | +0.18(+0.75%) |
Apr 11, 2022 | 24.86 | 24.86 | 24.02 | 24.06 | 773,333 | -0.80(-3.22%) |
Apr 08, 2022 | 25.68 | 25.68 | 24.79 | 24.86 | 942,134 | -0.44(-1.74%) |
Apr 07, 2022 | 24.58 | 25.51 | 24.58 | 25.30 | 1,154,498 | +0.71(+2.89%) |
Apr 06, 2022 | 23.97 | 24.77 | 23.75 | 24.59 | 924,238 | +0.48(+1.99%) |
Apr 05, 2022 | 23.83 | 24.59 | 23.74 | 24.11 | 907,446 | +0.31(+1.30%) |
Apr 04, 2022 | 23.65 | 23.84 | 23.27 | 23.80 | 966,293 | +0.15(+0.63%) |
Apr 01, 2022 | 22.75 | 23.82 | 22.75 | 23.65 | 1,152,188 | +1.13(+5.02%) |
Mar 31, 2022 | 24.36 | 25.01 | 22.03 | 22.52 | 2,565,703 | -1.66(-6.87%) |
Mar 30, 2022 | 24.89 | 25.06 | 24.08 | 24.18 | 618,379 | -0.60(-2.42%) |
Mar 29, 2022 | 24.20 | 24.97 | 24.07 | 24.78 | 1,399,531 | +0.83(+3.47%) |
Mar 28, 2022 | 23.85 | 24.25 | 23.75 | 23.95 | 698,554 | -0.02(-0.08%) |
Mar 25, 2022 | 24.25 | 24.80 | 23.67 | 23.97 | 1,135,648 | -0.15(-0.62%) |
Mar 24, 2022 | 24.53 | 24.53 | 23.72 | 24.12 | 885,754 | -0.10(-0.41%) |
Mar 23, 2022 | 24.28 | 24.57 | 23.83 | 24.22 | 770,586 | -0.01(-0.04%) |
Mar 22, 2022 | 24.71 | 25.50 | 23.47 | 24.23 | 1,033,861 | -0.40(-1.62%) |
Mar 21, 2022 | 25.00 | 25.19 | 24.49 | 24.63 | 742,141 | -0.34(-1.36%) |
Mar 18, 2022 | 24.38 | 25.00 | 24.25 | 24.97 | 2,078,366 | +0.43(+1.75%) |
Mar 17, 2022 | 24.32 | 24.71 | 24.12 | 24.54 | 515,761 | +0.30(+1.24%) |
Mar 16, 2022 | 24.00 | 24.35 | 23.58 | 24.24 | 546,993 | +0.24(+1.00%) |
Mar 15, 2022 | 22.80 | 24.00 | 22.73 | 24.00 | 726,559 | +1.00(+4.35%) |
Mar 14, 2022 | 24.26 | 24.77 | 22.75 | 23.00 | 950,844 | -1.32(-5.43%) |
Mar 11, 2022 | 24.35 | 25.00 | 24.30 | 24.32 | 636,359 | -0.07(-0.29%) |
Mar 10, 2022 | 24.93 | 25.18 | 24.28 | 24.39 | 877,168 | -0.82(-3.25%) |
Mar 09, 2022 | 24.43 | 25.27 | 24.31 | 25.21 | 1,158,977 | +0.97(+4.00%) |
Mar 08, 2022 | 23.95 | 24.95 | 23.95 | 24.24 | 977,698 | +0.16(+0.66%) |
Mar 07, 2022 | 23.57 | 24.40 | 23.28 | 24.08 | 667,273 | +0.41(+1.73%) |
Mar 04, 2022 | 24.01 | 24.34 | 23.39 | 23.67 | 823,917 | -0.48(-1.99%) |
Mar 03, 2022 | 24.10 | 24.21 | 23.56 | 24.15 | 776,167 | -0.01(-0.04%) |
Mar 02, 2022 | 23.39 | 24.32 | 23.06 | 24.16 | 1,404,892 | +1.02(+4.41%) |
Mar 01, 2022 | 22.35 | 23.46 | 22.27 | 23.14 | 946,057 | +0.85(+3.81%) |
Feb 28, 2022 | 22.59 | 22.79 | 22.21 | 22.29 | 1,140,046 | -0.36(-1.59%) |
Feb 25, 2022 | 23.18 | 22.87 | 22.30 | 22.65 | 935,987 | -0.01(-0.04%) |
Feb 24, 2022 | 22.06 | 22.70 | 21.86 | 22.66 | 759,385 | +0.19(+0.85%) |
Feb 23, 2022 | 22.71 | 22.91 | 22.41 | 22.47 | 665,368 | -0.05(-0.22%) |
Feb 22, 2022 | 22.24 | 22.95 | 22.24 | 22.52 | 722,429 | -0.02(-0.09%) |
Feb 18, 2022 | 22.54 | 0 | +0.20(+0.90%) | |||
Feb 17, 2022 | 22.58 | 22.99 | 22.12 | 22.34 | 809,105 | -0.57(-2.49%) |
Feb 16, 2022 | 20.31 | 23.29 | 20.28 | 22.91 | 1,889,681 | +2.60(+12.80%) |
Feb 15, 2022 | 19.68 | 20.48 | 19.59 | 20.31 | 969,792 | +0.82(+4.21%) |
Feb 14, 2022 | 19.90 | 19.90 | 19.37 | 19.49 | 826,695 | -0.50(-2.50%) |
Feb 11, 2022 | 19.63 | 20.13 | 19.63 | 19.99 | 471,396 | +0.35(+1.78%) |
Feb 10, 2022 | 19.48 | 19.95 | 19.43 | 19.64 | 428,921 | -0.20(-1.01%) |
Feb 09, 2022 | 20.01 | 20.19 | 19.54 | 19.84 | 1,276,407 | -0.14(-0.70%) |
Feb 08, 2022 | 19.61 | 20.08 | 19.07 | 19.98 | 503,116 | +0.29(+1.47%) |
Feb 07, 2022 | 19.39 | 19.75 | 19.17 | 19.69 | 618,624 | +0.28(+1.44%) |
Feb 04, 2022 | 18.95 | 19.58 | 18.86 | 19.41 | 491,954 | +0.39(+2.05%) |
Feb 03, 2022 | 18.86 | 19.02 | 429,227 | -0.24(-1.25%) | ||
Feb 02, 2022 | 19.18 | 19.35 | 18.70 | 19.26 | 1,607,193 | +0.45(+2.39%) |