Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.28 | 24.50 | 23.39 | 23.46 | 53,564 | -0.82(-3.39%) |
Apr 28, 2022 | 23.61 | 24.40 | 23.22 | 24.28 | 51,295 | +0.76(+3.21%) |
Apr 27, 2022 | 23.24 | 23.77 | 23.04 | 23.52 | 33,710 | +0.26(+1.13%) |
Apr 26, 2022 | 23.53 | 23.90 | 23.20 | 23.26 | 49,181 | -0.27(-1.15%) |
Apr 25, 2022 | 23.77 | 23.77 | 22.34 | 23.53 | 80,478 | -0.88(-3.62%) |
Apr 22, 2022 | 25.23 | 25.53 | 24.38 | 24.42 | 99,338 | -1.12(-4.39%) |
Apr 21, 2022 | 26.53 | 26.57 | 25.40 | 25.54 | 67,569 | -0.92(-3.47%) |
Apr 20, 2022 | 26.06 | 26.46 | 25.82 | 26.45 | 104,172 | +0.49(+1.90%) |
Apr 19, 2022 | 25.62 | 25.98 | 25.36 | 25.96 | 94,586 | +0.34(+1.33%) |
Apr 18, 2022 | 25.20 | 25.82 | 25.11 | 25.62 | 107,486 | +0.50(+1.99%) |
Apr 14, 2022 | 24.97 | 25.26 | 24.90 | 25.12 | 33,235 | +0.16(+0.65%) |
Apr 13, 2022 | 24.76 | 24.96 | 24.45 | 24.96 | 28,799 | +0.48(+1.94%) |
Apr 12, 2022 | 24.10 | 24.61 | 24.10 | 24.48 | 36,227 | +0.53(+2.23%) |
Apr 11, 2022 | 24.09 | 24.17 | 23.77 | 23.95 | 40,777 | -0.22(-0.91%) |
Apr 08, 2022 | 24.18 | 24.35 | 24.13 | 24.17 | 64,770 | -0.04(-0.18%) |
Apr 07, 2022 | 24.06 | 24.26 | 23.56 | 24.21 | 37,028 | +0.25(+1.03%) |
Apr 06, 2022 | 24.14 | 24.53 | 23.89 | 23.97 | 31,176 | -0.20(-0.84%) |
Apr 05, 2022 | 24.76 | 24.76 | 24.11 | 24.17 | 34,346 | -0.47(-1.90%) |
Apr 04, 2022 | 24.60 | 24.75 | 24.34 | 24.64 | 124,765 | +0.19(+0.76%) |
Apr 01, 2022 | 24.02 | 24.49 | 23.95 | 24.45 | 60,860 | +0.51(+2.13%) |
Mar 31, 2022 | 23.97 | 24.44 | 23.91 | 23.94 | 94,317 | -0.14(-0.56%) |
Mar 30, 2022 | 23.93 | 24.29 | 23.85 | 24.08 | 203,895 | +0.40(+1.69%) |
Mar 29, 2022 | 23.10 | 23.72 | 22.55 | 23.68 | 176,396 | +0.25(+1.09%) |
Mar 28, 2022 | 23.49 | 23.52 | 23.10 | 23.42 | 40,354 | -0.30(-1.25%) |
Mar 25, 2022 | 23.16 | 23.85 | 23.16 | 23.72 | 67,252 | +0.56(+2.42%) |
Mar 24, 2022 | 22.88 | 23.19 | 22.88 | 23.16 | 82,236 | +0.36(+1.60%) |
Mar 23, 2022 | 22.69 | 22.83 | 22.64 | 22.79 | 20,501 | +0.37(+1.67%) |
Mar 22, 2022 | 22.51 | 22.61 | 22.07 | 22.42 | 40,847 | -0.02(-0.08%) |
Mar 21, 2022 | 21.99 | 22.62 | 21.67 | 22.44 | 64,390 | +0.63(+2.88%) |
Mar 18, 2022 | 21.69 | 22.29 | 21.44 | 21.81 | 37,757 | +0.06(+0.27%) |
Mar 17, 2022 | 21.60 | 21.94 | 21.42 | 21.75 | 63,205 | +0.51(+2.40%) |
Mar 16, 2022 | 20.77 | 21.24 | 20.77 | 21.24 | 81,992 | +0.57(+2.75%) |
Mar 15, 2022 | 20.73 | 20.88 | 20.28 | 20.67 | 139,916 | -0.57(-2.68%) |
Mar 14, 2022 | 21.96 | 22.07 | 21.14 | 21.24 | 110,076 | -1.04(-4.69%) |
Mar 11, 2022 | 22.62 | 22.92 | 22.28 | 22.28 | 97,002 | -0.42(-1.87%) |
Mar 10, 2022 | 22.24 | 22.83 | 22.24 | 22.71 | 103,686 | +0.47(+2.10%) |
Mar 09, 2022 | 22.22 | 22.60 | 21.92 | 22.24 | 130,182 | -0.39(-1.73%) |
Mar 08, 2022 | 22.89 | 23.59 | 22.47 | 22.63 | 123,214 | +0.26(+1.18%) |
Mar 07, 2022 | 22.74 | 23.32 | 22.06 | 22.37 | 76,957 | -0.34(-1.50%) |
Mar 04, 2022 | 22.53 | 22.72 | 22.17 | 22.71 | 37,203 | +0.18(+0.79%) |
Mar 03, 2022 | 22.50 | 22.70 | 22.25 | 22.53 | 39,378 | +0.03(+0.15%) |
Mar 02, 2022 | 22.07 | 22.69 | 22.07 | 22.50 | 62,237 | +0.65(+2.99%) |
Mar 01, 2022 | 21.81 | 22.06 | 21.42 | 21.84 | 63,980 | +0.20(+0.90%) |
Feb 28, 2022 | 20.91 | 21.65 | 20.77 | 21.65 | 66,510 | +0.86(+4.12%) |
Feb 25, 2022 | 20.19 | 20.96 | 20.59 | 20.79 | 62,191 | +0.59(+2.94%) |
Feb 24, 2022 | 20.66 | 20.69 | 19.64 | 20.20 | 67,782 | -0.11(-0.54%) |
Feb 23, 2022 | 20.17 | 20.55 | 20.17 | 20.31 | 49,966 | +0.13(+0.63%) |
Feb 22, 2022 | 21.10 | 21.10 | 19.97 | 20.18 | 78,128 | -0.64(-3.06%) |
Feb 18, 2022 | 20.82 | 0 | -0.33(-1.57%) | |||
Feb 17, 2022 | 21.64 | 21.70 | 21.08 | 21.15 | 59,864 | -0.30(-1.39%) |
Feb 16, 2022 | 21.59 | 21.87 | 21.44 | 21.44 | 35,827 | -0.13(-0.62%) |
Feb 15, 2022 | 21.39 | 21.64 | 20.93 | 21.58 | 37,427 | -0.09(-0.42%) |
Feb 14, 2022 | 22.10 | 22.12 | 21.58 | 21.67 | 55,419 | -0.48(-2.19%) |
Feb 11, 2022 | 21.56 | 22.24 | 21.56 | 22.16 | 101,536 | +0.59(+2.75%) |
Feb 10, 2022 | 21.91 | 22.21 | 21.47 | 21.56 | 59,243 | -0.42(-1.90%) |
Feb 09, 2022 | 21.76 | 22.22 | 21.76 | 21.98 | 63,296 | +0.17(+0.77%) |
Feb 08, 2022 | 21.90 | 21.97 | 21.58 | 21.81 | 76,747 | -0.21(-0.95%) |
Feb 07, 2022 | 21.93 | 22.23 | 21.65 | 22.02 | 69,590 | +0.13(+0.61%) |
Feb 04, 2022 | 21.84 | 22.10 | 21.57 | 21.89 | 74,719 | +0.21(+0.96%) |
Feb 03, 2022 | 21.75 | 21.42 | 21.68 | 89,848 | -0.18(-0.84%) | |
Feb 02, 2022 | 21.38 | 21.84 | 21.28 | 21.86 | 159,580 | +0.44(+2.07%) |