Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.31 | 23.56 | 22.47 | 22.50 | 26,058 | -1.07(-4.52%) |
Apr 28, 2022 | 22.83 | 23.76 | 22.46 | 23.56 | 31,327 | +1.24(+5.57%) |
Apr 27, 2022 | 22.24 | 22.69 | 22.12 | 22.32 | 23,474 | -0.13(-0.57%) |
Apr 26, 2022 | 23.16 | 23.16 | 22.40 | 22.45 | 47,547 | -0.95(-4.05%) |
Apr 25, 2022 | 22.80 | 23.43 | 22.80 | 23.40 | 35,738 | +0.40(+1.74%) |
Apr 22, 2022 | 23.56 | 23.60 | 22.99 | 22.99 | 35,552 | -0.58(-2.45%) |
Apr 21, 2022 | 24.41 | 24.68 | 23.45 | 23.57 | 24,224 | -0.58(-2.39%) |
Apr 20, 2022 | 24.56 | 24.84 | 24.14 | 24.15 | 23,577 | -0.16(-0.64%) |
Apr 19, 2022 | 23.67 | 24.31 | 23.67 | 24.31 | 45,506 | +0.59(+2.47%) |
Apr 18, 2022 | 23.41 | 23.89 | 23.27 | 23.72 | 28,764 | +0.40(+1.72%) |
Apr 14, 2022 | 24.28 | 24.28 | 23.31 | 23.32 | 41,162 | -0.72(-3.01%) |
Apr 13, 2022 | 23.67 | 24.13 | 23.54 | 24.04 | 26,204 | +0.53(+2.25%) |
Apr 12, 2022 | 24.07 | 24.15 | 23.38 | 23.51 | 52,502 | +0.01(+0.04%) |
Apr 11, 2022 | 23.80 | 23.81 | 23.50 | 23.50 | 94,745 | -0.56(-2.32%) |
Apr 08, 2022 | 24.44 | 24.44 | 24.01 | 24.06 | 33,925 | -0.60(-2.42%) |
Apr 07, 2022 | 24.52 | 24.84 | 24.15 | 24.66 | 58,493 | -0.03(-0.12%) |
Apr 06, 2022 | 24.77 | 24.98 | 24.36 | 24.69 | 71,364 | -0.54(-2.13%) |
Apr 05, 2022 | 26.39 | 26.39 | 25.14 | 25.22 | 62,694 | -1.16(-4.41%) |
Apr 04, 2022 | 26.10 | 26.39 | 25.97 | 26.39 | 28,404 | +0.42(+1.62%) |
Apr 01, 2022 | 26.63 | 26.63 | 25.53 | 25.97 | 42,703 | -0.48(-1.81%) |
Mar 31, 2022 | 27.06 | 27.06 | 26.38 | 26.45 | 27,117 | -0.52(-1.92%) |
Mar 30, 2022 | 27.82 | 27.82 | 26.90 | 26.97 | 35,733 | -0.83(-2.99%) |
Mar 29, 2022 | 27.84 | 27.95 | 27.37 | 27.80 | 39,044 | +0.45(+1.65%) |
Mar 28, 2022 | 27.02 | 27.35 | 26.57 | 27.35 | 26,048 | +0.18(+0.65%) |
Mar 25, 2022 | 27.28 | 27.28 | 26.69 | 27.17 | 55,860 | -0.11(-0.39%) |
Mar 24, 2022 | 26.11 | 27.28 | 26.03 | 27.28 | 31,547 | +1.39(+5.36%) |
Mar 23, 2022 | 26.43 | 26.61 | 25.87 | 25.89 | 40,914 | -0.62(-2.32%) |
Mar 22, 2022 | 26.41 | 26.83 | 26.39 | 26.51 | 26,815 | +0.29(+1.12%) |
Mar 21, 2022 | 26.54 | 26.56 | 25.92 | 26.21 | 39,197 | -0.22(-0.83%) |
Mar 18, 2022 | 25.81 | 26.48 | 25.60 | 26.43 | 39,682 | +0.53(+2.03%) |
Mar 17, 2022 | 25.40 | 25.91 | 25.35 | 25.91 | 31,679 | +0.20(+0.76%) |
Mar 16, 2022 | 25.07 | 25.71 | 24.68 | 25.71 | 50,648 | +1.25(+5.11%) |
Mar 15, 2022 | 23.69 | 24.46 | 23.57 | 24.46 | 30,268 | +1.04(+4.46%) |
Mar 14, 2022 | 24.21 | 24.22 | 23.32 | 23.42 | 50,561 | -0.78(-3.23%) |
Mar 11, 2022 | 25.12 | 25.12 | 24.20 | 24.20 | 28,126 | -0.52(-2.09%) |
Mar 10, 2022 | 24.84 | 24.84 | 24.27 | 24.72 | 25,080 | -0.49(-1.94%) |
Mar 09, 2022 | 25.25 | 25.42 | 24.77 | 25.20 | 33,356 | +0.89(+3.65%) |
Mar 08, 2022 | 24.09 | 25.11 | 23.62 | 24.32 | 38,898 | +0.33(+1.38%) |
Mar 07, 2022 | 25.07 | 25.24 | 23.98 | 23.98 | 67,385 | -1.15(-4.58%) |
Mar 04, 2022 | 25.53 | 25.53 | 24.83 | 25.14 | 51,941 | -0.50(-1.94%) |
Mar 03, 2022 | 26.40 | 26.40 | 25.63 | 25.63 | 26,883 | -0.70(-2.67%) |
Mar 02, 2022 | 25.71 | 26.41 | 25.70 | 26.34 | 34,466 | +0.87(+3.41%) |
Mar 01, 2022 | 26.28 | 26.30 | 25.24 | 25.47 | 32,772 | -0.86(-3.26%) |
Feb 28, 2022 | 26.24 | 26.54 | 25.90 | 26.33 | 23,014 | -0.19(-0.70%) |
Feb 25, 2022 | 26.34 | 26.51 | 26.16 | 26.51 | 40,298 | +0.26(+1.00%) |
Feb 24, 2022 | 24.39 | 26.25 | 24.31 | 26.25 | 69,692 | +1.01(+4.02%) |
Feb 23, 2022 | 26.18 | 26.27 | 25.16 | 25.23 | 43,926 | -0.60(-2.30%) |
Feb 22, 2022 | 25.67 | 26.46 | 25.43 | 25.83 | 37,038 | -0.23(-0.90%) |
Feb 18, 2022 | 26.06 | 0 | -0.29(-1.11%) | |||
Feb 17, 2022 | 27.16 | 27.16 | 26.30 | 26.35 | 58,581 | -1.01(-3.71%) |
Feb 16, 2022 | 27.23 | 27.38 | 26.77 | 27.37 | 34,115 | +0.08(+0.29%) |
Feb 15, 2022 | 26.49 | 27.34 | 26.37 | 27.29 | 47,920 | +1.36(+5.23%) |
Feb 14, 2022 | 26.02 | 26.35 | 25.55 | 25.94 | 113,965 | +0.11(+0.42%) |
Feb 11, 2022 | 27.28 | 27.47 | 25.70 | 25.83 | 77,900 | -1.33(-4.89%) |
Feb 10, 2022 | 27.33 | 28.19 | 27.06 | 27.16 | 43,656 | -0.95(-3.37%) |
Feb 09, 2022 | 27.56 | 28.10 | 27.22 | 28.10 | 36,185 | +0.91(+3.34%) |
Feb 08, 2022 | 26.68 | 27.22 | 26.41 | 27.19 | 23,363 | +0.61(+2.31%) |
Feb 07, 2022 | 26.63 | 26.86 | 26.47 | 26.58 | 26,092 | +0.02(+0.07%) |
Feb 04, 2022 | 26.29 | 26.68 | 25.95 | 26.56 | 21,889 | +0.13(+0.48%) |
Feb 03, 2022 | 27.08 | 26.35 | 26.43 | 41,375 | -1.16(-4.21%) | |
Feb 02, 2022 | 27.53 | 27.66 | 27.06 | 27.59 | 50,973 | +0.67(+2.50%) |