Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.83 | 21.83 | 21.00 | 21.00 | 84,471 | -0.73(-3.38%) |
Apr 28, 2022 | 21.36 | 21.85 | 21.26 | 21.73 | 49,950 | +0.52(+2.46%) |
Apr 27, 2022 | 21.34 | 21.64 | 21.17 | 21.21 | 67,679 | -0.05(-0.24%) |
Apr 26, 2022 | 22.38 | 22.53 | 21.25 | 21.26 | 439,712 | -1.32(-5.86%) |
Apr 25, 2022 | 22.46 | 22.80 | 22.08 | 22.58 | 61,364 | +0.11(+0.49%) |
Apr 22, 2022 | 23.34 | 23.70 | 22.45 | 22.47 | 54,360 | -0.84(-3.59%) |
Apr 21, 2022 | 23.80 | 24.06 | 23.27 | 23.31 | 48,999 | -0.49(-2.05%) |
Apr 20, 2022 | 23.58 | 23.90 | 23.53 | 23.80 | 50,005 | +0.32(+1.37%) |
Apr 19, 2022 | 23.08 | 23.59 | 22.95 | 23.47 | 48,366 | +0.36(+1.58%) |
Apr 18, 2022 | 23.24 | 23.32 | 23.00 | 23.11 | 39,895 | -0.17(-0.74%) |
Apr 14, 2022 | 23.91 | 24.41 | 23.22 | 23.28 | 62,636 | -0.63(-2.65%) |
Apr 13, 2022 | 23.92 | 24.19 | 23.84 | 23.91 | 44,238 | -0.12(-0.49%) |
Apr 12, 2022 | 24.08 | 24.59 | 23.98 | 24.03 | 22,946 | +0.03(+0.11%) |
Apr 11, 2022 | 24.18 | 24.49 | 23.96 | 24.01 | 36,797 | -0.40(-1.63%) |
Apr 08, 2022 | 24.34 | 24.70 | 24.34 | 24.41 | 16,975 | -0.04(-0.18%) |
Apr 07, 2022 | 24.53 | 24.70 | 24.25 | 24.45 | 40,099 | -0.18(-0.72%) |
Apr 06, 2022 | 24.98 | 25.01 | 24.51 | 24.63 | 44,307 | -0.58(-2.29%) |
Apr 05, 2022 | 25.51 | 25.60 | 25.13 | 25.20 | 42,403 | -0.56(-2.17%) |
Apr 04, 2022 | 25.75 | 25.96 | 25.48 | 25.76 | 42,922 | +0.02(+0.07%) |
Apr 01, 2022 | 25.48 | 26.06 | 25.42 | 25.75 | 30,864 | +0.19(+0.73%) |
Mar 31, 2022 | 25.37 | 26.02 | 25.37 | 25.56 | 35,752 | +0.20(+0.77%) |
Mar 30, 2022 | 25.60 | 25.60 | 25.22 | 25.37 | 37,792 | -0.28(-1.09%) |
Mar 29, 2022 | 25.39 | 25.84 | 25.37 | 25.65 | 58,115 | +0.46(+1.84%) |
Mar 28, 2022 | 24.94 | 25.29 | 24.88 | 25.18 | 49,394 | +0.07(+0.29%) |
Mar 25, 2022 | 25.07 | 25.94 | 24.98 | 25.11 | 85,831 | +0.02(+0.07%) |
Mar 24, 2022 | 25.54 | 25.54 | 25.04 | 25.09 | 40,084 | -0.32(-1.27%) |
Mar 23, 2022 | 25.45 | 25.89 | 25.30 | 25.42 | 33,257 | -0.27(-1.06%) |
Mar 22, 2022 | 25.54 | 26.05 | 25.38 | 25.69 | 49,183 | +0.43(+1.69%) |
Mar 21, 2022 | 26.02 | 26.02 | 25.20 | 25.26 | 59,995 | -0.11(-0.45%) |
Mar 18, 2022 | 25.07 | 25.46 | 24.81 | 25.38 | 81,407 | +0.23(+0.91%) |
Mar 17, 2022 | 23.42 | 26.04 | 23.37 | 25.15 | 445,517 | +1.66(+7.07%) |
Mar 16, 2022 | 23.02 | 23.55 | 23.02 | 23.49 | 36,417 | +0.78(+3.45%) |
Mar 15, 2022 | 22.13 | 23.08 | 22.13 | 22.70 | 36,319 | +0.58(+2.63%) |
Mar 14, 2022 | 22.49 | 23.08 | 22.10 | 22.12 | 47,596 | -0.31(-1.39%) |
Mar 11, 2022 | 22.85 | 23.02 | 22.42 | 22.43 | 30,503 | -0.37(-1.63%) |
Mar 10, 2022 | 22.91 | 23.19 | 22.60 | 22.80 | 44,224 | -0.14(-0.59%) |
Mar 09, 2022 | 22.69 | 23.19 | 22.62 | 22.94 | 39,527 | +0.47(+2.10%) |
Mar 08, 2022 | 22.50 | 22.75 | 22.26 | 22.47 | 67,525 | -0.03(-0.15%) |
Mar 07, 2022 | 23.06 | 23.06 | 22.40 | 22.50 | 108,587 | -0.58(-2.52%) |
Mar 04, 2022 | 23.51 | 23.51 | 22.78 | 23.08 | 40,760 | -0.53(-2.25%) |
Mar 03, 2022 | 24.06 | 24.06 | 23.54 | 23.61 | 55,045 | -0.43(-1.79%) |
Mar 02, 2022 | 23.68 | 24.04 | 23.68 | 24.04 | 49,119 | +0.36(+1.53%) |
Mar 01, 2022 | 23.83 | 23.88 | 23.45 | 23.68 | 75,357 | -0.35(-1.47%) |
Feb 28, 2022 | 24.09 | 24.25 | 23.64 | 24.04 | 65,988 | -0.07(-0.28%) |
Feb 25, 2022 | 23.49 | 24.11 | 23.82 | 24.10 | 49,815 | +0.67(+2.84%) |
Feb 24, 2022 | 22.78 | 23.56 | 22.46 | 23.44 | 137,993 | -0.07(-0.29%) |
Feb 23, 2022 | 23.99 | 24.25 | 23.50 | 23.50 | 30,373 | -0.50(-2.07%) |
Feb 22, 2022 | 24.81 | 25.04 | 23.80 | 24.00 | 81,857 | -1.02(-4.08%) |
Feb 18, 2022 | 25.02 | 0 | -0.30(-1.17%) | |||
Feb 17, 2022 | 25.34 | 25.55 | 25.05 | 25.32 | 80,793 | -0.12(-0.47%) |
Feb 16, 2022 | 25.05 | 25.54 | 25.05 | 25.44 | 28,735 | +0.32(+1.27%) |
Feb 15, 2022 | 25.26 | 25.35 | 24.97 | 25.12 | 73,856 | +0.00(+0.00%) |
Feb 14, 2022 | 25.60 | 25.61 | 24.90 | 25.12 | 47,742 | -0.34(-1.35%) |
Feb 11, 2022 | 25.85 | 25.85 | 25.16 | 25.46 | 43,171 | -0.39(-1.49%) |
Feb 10, 2022 | 25.66 | 25.91 | 25.64 | 25.85 | 23,137 | +0.09(+0.36%) |
Feb 09, 2022 | 25.74 | 25.96 | 25.60 | 25.75 | 43,293 | +0.30(+1.19%) |
Feb 08, 2022 | 25.32 | 25.60 | 25.23 | 25.45 | 21,419 | +0.13(+0.53%) |
Feb 07, 2022 | 25.06 | 25.56 | 25.03 | 25.32 | 32,379 | +0.19(+0.77%) |
Feb 04, 2022 | 24.94 | 24.94 | 24.81 | 25.13 | 38,696 | +0.03(+0.13%) |
Feb 03, 2022 | 25.61 | 25.06 | 25.09 | 42,715 | -0.80(-3.11%) | |
Feb 02, 2022 | 25.89 | 26.02 | 25.69 | 25.90 | 34,485 | +0.23(+0.91%) |