Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.09 | 25.91 | 23.57 | 24.42 | 78,346 | -0.35(-1.40%) |
Apr 28, 2022 | 24.85 | 25.04 | 24.13 | 24.76 | 16,226 | +0.45(+1.87%) |
Apr 27, 2022 | 23.88 | 24.38 | 23.88 | 24.31 | 6,175 | +0.21(+0.87%) |
Apr 26, 2022 | 23.76 | 24.27 | 23.74 | 24.10 | 6,989 | +0.46(+1.95%) |
Apr 25, 2022 | 23.18 | 23.64 | 22.97 | 23.64 | 26,134 | -0.40(-1.65%) |
Apr 22, 2022 | 24.23 | 24.24 | 24.01 | 24.04 | 3,473 | -0.44(-1.81%) |
Apr 21, 2022 | 24.60 | 24.64 | 24.34 | 24.48 | 8,995 | +0.10(+0.41%) |
Apr 20, 2022 | 24.39 | 24.48 | 24.10 | 24.38 | 71,366 | +0.00(+0.01%) |
Apr 19, 2022 | 24.68 | 24.68 | 24.17 | 24.38 | 22,529 | -0.92(-3.62%) |
Apr 18, 2022 | 25.23 | 25.64 | 25.20 | 25.30 | 35,615 | +0.41(+1.63%) |
Apr 14, 2022 | 24.31 | 25.00 | 24.29 | 24.89 | 21,749 | +0.41(+1.67%) |
Apr 13, 2022 | 24.01 | 24.49 | 23.90 | 24.48 | 7,543 | +0.82(+3.47%) |
Apr 12, 2022 | 23.31 | 23.78 | 23.31 | 23.66 | 19,660 | +0.89(+3.91%) |
Apr 11, 2022 | 22.83 | 22.87 | 22.52 | 22.77 | 20,322 | -0.38(-1.64%) |
Apr 08, 2022 | 22.71 | 23.15 | 22.71 | 23.15 | 26,328 | +0.27(+1.18%) |
Apr 07, 2022 | 22.92 | 22.92 | 22.49 | 22.88 | 18,827 | -0.07(-0.31%) |
Apr 06, 2022 | 23.64 | 23.72 | 22.80 | 22.95 | 16,357 | -0.33(-1.42%) |
Apr 05, 2022 | 23.97 | 24.05 | 23.27 | 23.28 | 54,261 | -0.31(-1.31%) |
Apr 04, 2022 | 23.65 | 23.82 | 23.43 | 23.59 | 247,712 | +0.43(+1.86%) |
Apr 01, 2022 | 23.17 | 23.30 | 23.01 | 23.16 | 7,686 | -0.09(-0.39%) |
Mar 31, 2022 | 23.89 | 23.89 | 23.19 | 23.25 | 51,374 | -0.82(-3.41%) |
Mar 30, 2022 | 24.27 | 24.28 | 23.93 | 24.07 | 14,072 | +0.48(+2.03%) |
Mar 29, 2022 | 22.88 | 23.64 | 22.73 | 23.59 | 19,194 | -0.01(-0.04%) |
Mar 28, 2022 | 24.15 | 24.30 | 23.51 | 23.60 | 33,757 | -1.60(-6.35%) |
Mar 25, 2022 | 24.86 | 25.30 | 24.58 | 25.20 | 35,434 | +0.24(+0.96%) |
Mar 24, 2022 | 25.33 | 25.36 | 24.84 | 24.96 | 9,377 | -0.38(-1.52%) |
Mar 23, 2022 | 25.03 | 25.42 | 25.03 | 25.34 | 17,189 | +0.99(+4.08%) |
Mar 22, 2022 | 24.41 | 24.43 | 24.10 | 24.35 | 15,739 | -0.15(-0.61%) |
Mar 21, 2022 | 23.77 | 24.50 | 23.77 | 24.50 | 9,513 | +1.26(+5.42%) |
Mar 18, 2022 | 23.19 | 23.24 | 22.92 | 23.24 | 10,087 | +0.17(+0.74%) |
Mar 17, 2022 | 22.51 | 23.13 | 22.51 | 23.07 | 24,740 | +1.42(+6.56%) |
Mar 16, 2022 | 22.08 | 22.25 | 21.49 | 21.65 | 15,543 | -0.12(-0.55%) |
Mar 15, 2022 | 21.70 | 22.12 | 21.48 | 21.77 | 55,578 | -0.87(-3.84%) |
Mar 14, 2022 | 23.29 | 23.29 | 22.43 | 22.64 | 75,412 | -1.04(-4.39%) |
Mar 11, 2022 | 23.15 | 23.74 | 23.15 | 23.68 | 26,341 | +0.52(+2.25%) |
Mar 10, 2022 | 24.80 | 24.80 | 23.11 | 23.16 | 52,436 | -0.46(-1.95%) |
Mar 09, 2022 | 25.86 | 25.86 | 23.08 | 23.62 | 145,115 | -3.81(-13.89%) |
Mar 08, 2022 | 26.74 | 27.43 | 25.51 | 27.43 | 289,731 | +1.55(+5.99%) |
Mar 07, 2022 | 25.50 | 26.25 | 25.24 | 25.88 | 237,219 | +0.89(+3.56%) |
Mar 04, 2022 | 24.90 | 25.07 | 24.19 | 24.99 | 59,305 | +1.12(+4.69%) |
Mar 03, 2022 | 23.74 | 24.16 | 23.66 | 23.87 | 25,523 | +0.01(+0.04%) |
Mar 02, 2022 | 23.44 | 23.97 | 22.89 | 23.86 | 26,692 | +1.34(+5.95%) |
Mar 01, 2022 | 21.91 | 22.67 | 21.91 | 22.52 | 58,720 | +1.52(+7.24%) |
Feb 28, 2022 | 20.80 | 21.09 | 20.76 | 21.00 | 41,369 | +0.71(+3.52%) |
Feb 25, 2022 | 20.34 | 20.32 | 20.04 | 20.29 | 20,393 | -0.33(-1.62%) |
Feb 24, 2022 | 21.52 | 21.63 | 20.46 | 20.62 | 32,507 | +0.25(+1.23%) |
Feb 23, 2022 | 20.26 | 20.61 | 20.25 | 20.37 | 21,784 | +0.14(+0.70%) |
Feb 22, 2022 | 20.45 | 20.89 | 20.20 | 20.23 | 58,289 | +0.33(+1.65%) |
Feb 18, 2022 | 19.90 | 0 | +0.11(+0.56%) | |||
Feb 17, 2022 | 19.73 | 19.81 | 19.69 | 19.79 | 6,829 | +0.18(+0.92%) |
Feb 16, 2022 | 19.95 | 20.12 | 19.61 | 19.61 | 16,948 | -0.08(-0.41%) |
Feb 15, 2022 | 19.68 | 19.69 | 19.49 | 19.69 | 9,182 | -0.46(-2.28%) |
Feb 14, 2022 | 19.82 | 20.17 | 19.72 | 20.15 | 29,116 | +0.18(+0.90%) |
Feb 11, 2022 | 19.58 | 20.09 | 19.56 | 19.97 | 120,895 | +0.53(+2.73%) |
Feb 10, 2022 | 19.58 | 19.81 | 19.42 | 19.44 | 10,340 | -0.12(-0.63%) |
Feb 09, 2022 | 19.37 | 19.59 | 19.37 | 19.56 | 28,008 | +0.19(+1.00%) |
Feb 08, 2022 | 19.40 | 19.40 | 19.21 | 19.37 | 6,988 | -0.24(-1.23%) |
Feb 07, 2022 | 19.68 | 19.68 | 19.50 | 19.61 | 9,608 | -0.04(-0.18%) |
Feb 04, 2022 | 19.58 | 19.73 | 19.58 | 19.65 | 19,577 | +0.30(+1.54%) |
Feb 03, 2022 | 19.13 | 19.40 | 19.35 | 5,005 | +0.10(+0.54%) | |
Feb 02, 2022 | 19.19 | 19.25 | 19.05 | 19.24 | 31,082 | +0.13(+0.67%) |