Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.37 | 20.75 | 19.89 | 19.96 | 627,394 | -0.60(-2.91%) |
Apr 28, 2022 | 20.54 | 20.81 | 19.91 | 20.56 | 238,310 | +0.28(+1.38%) |
Apr 27, 2022 | 20.59 | 20.82 | 20.18 | 20.28 | 442,401 | -0.40(-1.93%) |
Apr 26, 2022 | 21.27 | 21.29 | 20.68 | 20.68 | 608,738 | -0.86(-3.98%) |
Apr 25, 2022 | 21.44 | 21.88 | 21.12 | 21.54 | 897,814 | -0.13(-0.60%) |
Apr 22, 2022 | 21.51 | 21.73 | 21.29 | 21.66 | 616,298 | +0.00(+0.00%) |
Apr 21, 2022 | 22.59 | 22.76 | 21.53 | 21.66 | 642,670 | -0.58(-2.60%) |
Apr 20, 2022 | 22.58 | 22.77 | 22.16 | 22.24 | 381,158 | -0.19(-0.84%) |
Apr 19, 2022 | 22.02 | 22.67 | 21.97 | 22.43 | 443,305 | +0.42(+1.90%) |
Apr 18, 2022 | 21.85 | 22.09 | 21.57 | 22.01 | 503,878 | +0.11(+0.50%) |
Apr 14, 2022 | 22.40 | 22.51 | 21.83 | 21.90 | 497,320 | -0.39(-1.74%) |
Apr 13, 2022 | 21.47 | 22.36 | 21.19 | 22.29 | 612,268 | +0.79(+3.66%) |
Apr 12, 2022 | 21.88 | 22.21 | 21.25 | 21.51 | 666,702 | -0.33(-1.51%) |
Apr 11, 2022 | 22.06 | 22.32 | 21.66 | 21.83 | 533,809 | -0.31(-1.39%) |
Apr 08, 2022 | 21.93 | 22.53 | 21.89 | 22.14 | 513,712 | +0.00(+0.00%) |
Apr 07, 2022 | 22.61 | 22.61 | 21.82 | 22.14 | 601,026 | -0.46(-2.03%) |
Apr 06, 2022 | 23.20 | 23.23 | 22.48 | 22.60 | 1,186,966 | -0.83(-3.53%) |
Apr 05, 2022 | 24.25 | 24.25 | 23.30 | 23.43 | 472,548 | -0.79(-3.25%) |
Apr 04, 2022 | 24.40 | 24.48 | 24.09 | 24.21 | 339,254 | -0.32(-1.30%) |
Apr 01, 2022 | 24.47 | 24.69 | 24.22 | 24.53 | 332,995 | +0.38(+1.57%) |
Mar 31, 2022 | 24.25 | 24.58 | 24.11 | 24.15 | 580,233 | -0.13(-0.53%) |
Mar 30, 2022 | 24.67 | 24.75 | 24.20 | 24.28 | 318,360 | -0.57(-2.28%) |
Mar 29, 2022 | 24.47 | 24.85 | 24.45 | 24.85 | 508,000 | +0.79(+3.27%) |
Mar 28, 2022 | 23.89 | 24.08 | 23.38 | 24.07 | 523,300 | +0.09(+0.37%) |
Mar 25, 2022 | 24.43 | 24.66 | 23.87 | 23.98 | 393,070 | -0.58(-2.35%) |
Mar 24, 2022 | 24.65 | 24.77 | 24.30 | 24.55 | 679,992 | +0.02(+0.08%) |
Mar 23, 2022 | 25.14 | 25.22 | 24.49 | 24.53 | 692,302 | -0.85(-3.34%) |
Mar 22, 2022 | 25.33 | 25.84 | 25.30 | 25.38 | 493,466 | +0.21(+0.83%) |
Mar 21, 2022 | 25.75 | 25.85 | 25.06 | 25.17 | 612,108 | -0.50(-1.94%) |
Mar 18, 2022 | 25.39 | 25.80 | 24.96 | 25.67 | 3,730,420 | -0.23(-0.88%) |
Mar 17, 2022 | 25.04 | 26.38 | 25.04 | 25.90 | 1,111,869 | +0.61(+2.40%) |
Mar 16, 2022 | 24.68 | 25.68 | 24.68 | 25.29 | 1,367,180 | +0.91(+3.72%) |
Mar 15, 2022 | 24.24 | 24.53 | 23.82 | 24.38 | 712,806 | +0.39(+1.62%) |
Mar 14, 2022 | 23.79 | 24.99 | 23.79 | 24.00 | 861,808 | +0.46(+1.95%) |
Mar 11, 2022 | 23.87 | 24.09 | 23.51 | 23.54 | 574,565 | -0.04(-0.17%) |
Mar 10, 2022 | 22.62 | 23.67 | 22.62 | 23.58 | 826,737 | +0.43(+1.85%) |
Mar 09, 2022 | 22.35 | 23.44 | 22.35 | 23.15 | 846,833 | +1.44(+6.65%) |
Mar 08, 2022 | 21.33 | 22.41 | 21.29 | 21.71 | 1,020,227 | +0.48(+2.25%) |
Mar 07, 2022 | 22.95 | 23.04 | 21.20 | 21.23 | 1,109,603 | -1.83(-7.94%) |
Mar 04, 2022 | 23.79 | 23.82 | 22.81 | 23.06 | 1,006,918 | -1.13(-4.69%) |
Mar 03, 2022 | 24.38 | 24.59 | 23.98 | 24.19 | 566,332 | -0.07(-0.29%) |
Mar 02, 2022 | 23.24 | 24.43 | 23.19 | 24.26 | 605,594 | +1.26(+5.50%) |
Mar 01, 2022 | 23.67 | 23.74 | 22.78 | 23.00 | 786,647 | -0.77(-3.23%) |
Feb 28, 2022 | 23.93 | 24.30 | 23.56 | 23.77 | 649,352 | -0.48(-1.97%) |
Feb 25, 2022 | 23.90 | 24.28 | 23.71 | 24.24 | 269,988 | +0.55(+2.31%) |
Feb 24, 2022 | 22.85 | 23.79 | 22.48 | 23.70 | 572,222 | +0.20(+0.85%) |
Feb 23, 2022 | 24.39 | 24.39 | 23.39 | 23.50 | 431,999 | -0.65(-2.68%) |
Feb 22, 2022 | 24.21 | 24.37 | 23.89 | 24.14 | 553,658 | -0.07(-0.29%) |
Feb 18, 2022 | 24.21 | 0 | +0.19(+0.79%) | |||
Feb 17, 2022 | 24.91 | 25.01 | 23.97 | 24.02 | 571,382 | -1.13(-4.47%) |
Feb 16, 2022 | 24.50 | 25.30 | 24.46 | 25.15 | 767,775 | +0.43(+1.73%) |
Feb 15, 2022 | 24.60 | 24.96 | 24.54 | 24.72 | 983,065 | +0.49(+2.01%) |
Feb 14, 2022 | 23.71 | 24.44 | 23.71 | 24.23 | 918,273 | +0.42(+1.76%) |
Feb 11, 2022 | 24.13 | 24.63 | 23.52 | 23.82 | 959,039 | -0.34(-1.40%) |
Feb 10, 2022 | 24.11 | 24.87 | 24.02 | 24.15 | 1,017,513 | -0.46(-1.86%) |
Feb 09, 2022 | 24.36 | 24.88 | 24.32 | 24.61 | 852,122 | +0.63(+2.62%) |
Feb 08, 2022 | 23.62 | 24.04 | 23.62 | 23.99 | 1,023,208 | +0.37(+1.56%) |
Feb 07, 2022 | 23.16 | 23.81 | 23.04 | 23.62 | 1,125,792 | +0.27(+1.15%) |
Feb 04, 2022 | 22.31 | 23.51 | 22.31 | 23.35 | 910,296 | +0.77(+3.39%) |
Feb 03, 2022 | 21.63 | 23.37 | 22.58 | 1,632,122 | +1.06(+4.90%) | |
Feb 02, 2022 | 21.92 | 21.97 | 21.28 | 21.53 | 813,085 | -0.45(-2.04%) |