Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.61 | 23.90 | 22.46 | 22.54 | 437,158 | -1.26(-5.29%) |
Apr 28, 2022 | 23.90 | 24.00 | 23.05 | 23.80 | 333,469 | +0.35(+1.49%) |
Apr 27, 2022 | 23.69 | 23.80 | 23.04 | 23.45 | 517,682 | -0.34(-1.43%) |
Apr 26, 2022 | 24.51 | 24.63 | 23.64 | 23.79 | 512,410 | -0.96(-3.88%) |
Apr 25, 2022 | 24.33 | 24.75 | 23.78 | 24.75 | 458,301 | +0.08(+0.32%) |
Apr 22, 2022 | 25.28 | 25.62 | 24.53 | 24.67 | 326,164 | -0.92(-3.60%) |
Apr 21, 2022 | 26.55 | 26.74 | 25.30 | 25.59 | 832,696 | -0.42(-1.61%) |
Apr 20, 2022 | 26.31 | 26.70 | 25.78 | 26.01 | 445,049 | -0.22(-0.84%) |
Apr 19, 2022 | 25.26 | 26.52 | 25.26 | 26.23 | 446,908 | +0.95(+3.76%) |
Apr 18, 2022 | 25.43 | 25.55 | 25.04 | 25.28 | 294,344 | -0.18(-0.71%) |
Apr 14, 2022 | 25.31 | 25.75 | 25.17 | 25.46 | 282,550 | +0.32(+1.27%) |
Apr 13, 2022 | 24.99 | 25.56 | 24.82 | 25.14 | 319,150 | +0.32(+1.29%) |
Apr 12, 2022 | 24.22 | 24.97 | 24.22 | 24.82 | 477,151 | +0.76(+3.16%) |
Apr 11, 2022 | 23.87 | 25.08 | 23.63 | 24.06 | 544,258 | +0.23(+0.97%) |
Apr 08, 2022 | 24.47 | 24.74 | 23.74 | 23.83 | 381,984 | -0.78(-3.17%) |
Apr 07, 2022 | 24.80 | 24.84 | 24.09 | 24.61 | 441,169 | -0.22(-0.89%) |
Apr 06, 2022 | 24.19 | 25.24 | 23.81 | 24.83 | 876,341 | +0.27(+1.10%) |
Apr 05, 2022 | 26.12 | 26.49 | 24.47 | 24.56 | 642,473 | -1.55(-5.94%) |
Apr 04, 2022 | 25.66 | 26.24 | 25.14 | 26.11 | 621,936 | +0.35(+1.36%) |
Apr 01, 2022 | 25.45 | 25.88 | 25.00 | 25.76 | 522,129 | +0.48(+1.90%) |
Mar 31, 2022 | 25.58 | 26.14 | 25.18 | 25.28 | 614,356 | -0.33(-1.29%) |
Mar 30, 2022 | 26.41 | 26.57 | 25.55 | 25.61 | 363,167 | -0.95(-3.58%) |
Mar 29, 2022 | 26.15 | 26.64 | 25.94 | 26.56 | 799,804 | +0.69(+2.67%) |
Mar 28, 2022 | 26.61 | 26.75 | 25.70 | 25.87 | 567,777 | -1.05(-3.90%) |
Mar 25, 2022 | 27.26 | 27.85 | 26.72 | 26.92 | 723,653 | -0.39(-1.43%) |
Mar 24, 2022 | 26.19 | 27.35 | 25.91 | 27.31 | 608,075 | +1.12(+4.28%) |
Mar 23, 2022 | 26.03 | 26.69 | 25.91 | 26.19 | 348,206 | -0.09(-0.34%) |
Mar 22, 2022 | 26.00 | 26.63 | 25.50 | 26.28 | 647,805 | +0.33(+1.27%) |
Mar 21, 2022 | 24.59 | 26.00 | 24.21 | 25.95 | 740,067 | +0.86(+3.43%) |
Mar 18, 2022 | 24.90 | 25.10 | 24.20 | 25.09 | 1,101,745 | +0.44(+1.78%) |
Mar 17, 2022 | 24.99 | 25.16 | 24.27 | 24.65 | 385,613 | -0.47(-1.87%) |
Mar 16, 2022 | 24.65 | 25.53 | 24.33 | 25.12 | 549,120 | +0.64(+2.61%) |
Mar 15, 2022 | 23.36 | 24.49 | 23.12 | 24.48 | 689,136 | +1.45(+6.30%) |
Mar 14, 2022 | 23.23 | 23.45 | 22.53 | 23.03 | 666,926 | -0.02(-0.09%) |
Mar 11, 2022 | 23.47 | 23.99 | 22.96 | 23.05 | 388,471 | -0.18(-0.77%) |
Mar 10, 2022 | 23.09 | 24.12 | 23.09 | 23.23 | 640,292 | -0.40(-1.69%) |
Mar 09, 2022 | 22.49 | 23.74 | 22.20 | 23.63 | 1,597,851 | +1.63(+7.41%) |
Mar 08, 2022 | 22.80 | 23.32 | 21.99 | 22.00 | 1,262,669 | -0.82(-3.59%) |
Mar 07, 2022 | 23.60 | 24.07 | 22.74 | 22.82 | 673,120 | -0.96(-4.04%) |
Mar 04, 2022 | 24.40 | 24.40 | 23.47 | 23.78 | 496,532 | -0.87(-3.53%) |
Mar 03, 2022 | 25.35 | 25.61 | 24.20 | 24.65 | 617,467 | -0.61(-2.41%) |
Mar 02, 2022 | 24.10 | 25.60 | 24.10 | 25.26 | 976,627 | +1.53(+6.45%) |
Mar 01, 2022 | 24.85 | 25.12 | 22.93 | 23.73 | 1,061,575 | -1.31(-5.23%) |
Feb 28, 2022 | 24.09 | 25.17 | 24.03 | 25.04 | 911,054 | +0.59(+2.41%) |
Feb 25, 2022 | 23.67 | 24.50 | 23.67 | 24.45 | 519,155 | +0.98(+4.18%) |
Feb 24, 2022 | 22.00 | 23.66 | 21.69 | 23.47 | 701,173 | +0.82(+3.62%) |
Feb 23, 2022 | 23.39 | 23.68 | 22.51 | 22.65 | 475,857 | -0.41(-1.78%) |
Feb 22, 2022 | 23.58 | 23.78 | 22.83 | 23.06 | 755,126 | -0.78(-3.27%) |
Feb 18, 2022 | 23.84 | 0 | +0.44(+1.88%) | |||
Feb 17, 2022 | 23.53 | 24.02 | 23.13 | 23.40 | 1,069,698 | -0.35(-1.47%) |
Feb 16, 2022 | 23.30 | 24.15 | 23.25 | 23.75 | 966,895 | +0.35(+1.50%) |
Feb 15, 2022 | 22.88 | 23.53 | 22.80 | 23.40 | 1,099,355 | +0.77(+3.40%) |
Feb 14, 2022 | 21.82 | 23.02 | 21.72 | 22.63 | 1,348,088 | +1.58(+7.51%) |
Feb 11, 2022 | 20.51 | 21.68 | 20.21 | 21.05 | 1,444,888 | +0.54(+2.63%) |
Feb 10, 2022 | 20.51 | 21.47 | 20.14 | 20.51 | 759,091 | -0.02(-0.10%) |
Feb 09, 2022 | 19.90 | 21.18 | 19.53 | 20.53 | 754,127 | +0.55(+2.75%) |
Feb 08, 2022 | 19.12 | 20.01 | 18.76 | 19.98 | 1,054,745 | +1.10(+5.83%) |
Feb 07, 2022 | 18.19 | 19.28 | 18.16 | 18.88 | 789,013 | +0.83(+4.60%) |
Feb 04, 2022 | 18.32 | 18.49 | 17.71 | 18.05 | 508,262 | -0.50(-2.70%) |
Feb 03, 2022 | 18.53 | 18.55 | 594,631 | -0.24(-1.28%) | ||
Feb 02, 2022 | 18.68 | 19.12 | 17.78 | 18.79 | 1,007,326 | +0.20(+1.08%) |