Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.22 | 22.35 | 21.89 | 21.93 | 1,097,783 | -0.42(-1.88%) |
Apr 28, 2022 | 22.15 | 22.36 | 22.09 | 22.35 | 801,524 | -0.06(-0.27%) |
Apr 27, 2022 | 22.69 | 22.74 | 22.37 | 22.41 | 973,426 | -0.18(-0.80%) |
Apr 26, 2022 | 22.77 | 22.86 | 22.52 | 22.59 | 649,073 | -0.18(-0.79%) |
Apr 25, 2022 | 22.73 | 22.84 | 22.57 | 22.77 | 1,758,625 | -0.48(-2.06%) |
Apr 22, 2022 | 23.30 | 23.48 | 23.22 | 23.25 | 1,648,057 | -0.52(-2.19%) |
Apr 21, 2022 | 23.91 | 23.91 | 23.51 | 23.77 | 1,126,007 | -0.52(-2.14%) |
Apr 20, 2022 | 24.10 | 24.29 | 24.07 | 24.29 | 533,034 | +0.06(+0.25%) |
Apr 19, 2022 | 24.58 | 24.62 | 24.12 | 24.23 | 1,198,897 | -0.65(-2.61%) |
Apr 18, 2022 | 25.06 | 25.17 | 24.84 | 24.88 | 1,364,613 | +0.22(+0.89%) |
Apr 14, 2022 | 24.59 | 24.67 | 24.36 | 24.66 | 2,187,930 | -0.11(-0.44%) |
Apr 13, 2022 | 24.67 | 24.86 | 24.60 | 24.77 | 907,269 | +0.30(+1.23%) |
Apr 12, 2022 | 24.39 | 24.65 | 24.23 | 24.47 | 1,193,467 | +0.34(+1.41%) |
Apr 11, 2022 | 24.38 | 24.40 | 23.88 | 24.13 | 1,830,003 | +0.33(+1.39%) |
Apr 08, 2022 | 23.53 | 23.89 | 23.53 | 23.80 | 659,983 | +0.11(+0.46%) |
Apr 07, 2022 | 23.37 | 23.74 | 23.34 | 23.69 | 1,154,913 | +0.14(+0.59%) |
Apr 06, 2022 | 23.48 | 23.65 | 23.34 | 23.55 | 824,790 | +0.21(+0.90%) |
Apr 05, 2022 | 23.87 | 24.01 | 23.32 | 23.34 | 1,231,313 | -0.27(-1.14%) |
Apr 04, 2022 | 23.63 | 23.77 | 23.38 | 23.61 | 763,076 | -0.08(-0.34%) |
Apr 01, 2022 | 23.55 | 23.88 | 23.55 | 23.69 | 654,626 | -0.16(-0.67%) |
Mar 31, 2022 | 24.08 | 24.16 | 23.83 | 23.85 | 481,069 | -0.05(-0.21%) |
Mar 30, 2022 | 23.95 | 24.13 | 23.87 | 23.90 | 622,252 | +0.03(+0.13%) |
Mar 29, 2022 | 23.30 | 23.90 | 23.16 | 23.87 | 1,383,914 | -0.05(-0.21%) |
Mar 28, 2022 | 24.10 | 24.20 | 23.87 | 23.92 | 966,283 | -0.55(-2.25%) |
Mar 25, 2022 | 24.45 | 24.56 | 24.32 | 24.47 | 712,088 | -0.14(-0.57%) |
Mar 24, 2022 | 24.55 | 24.89 | 24.55 | 24.61 | 1,809,655 | +0.38(+1.57%) |
Mar 23, 2022 | 24.07 | 24.27 | 23.92 | 24.23 | 792,591 | +0.36(+1.51%) |
Mar 22, 2022 | 23.92 | 23.94 | 23.66 | 23.87 | 921,145 | -0.40(-1.65%) |
Mar 21, 2022 | 24.05 | 24.37 | 24.05 | 24.27 | 1,386,992 | +0.28(+1.17%) |
Mar 18, 2022 | 24.07 | 24.23 | 23.91 | 23.99 | 1,427,989 | -0.32(-1.32%) |
Mar 17, 2022 | 24.33 | 24.60 | 24.31 | 24.31 | 1,688,589 | +0.21(+0.87%) |
Mar 16, 2022 | 23.94 | 24.11 | 23.56 | 24.10 | 4,351,947 | +0.13(+0.54%) |
Mar 15, 2022 | 23.85 | 24.11 | 23.71 | 23.97 | 967,138 | -0.17(-0.70%) |
Mar 14, 2022 | 24.35 | 24.35 | 24.02 | 24.14 | 1,641,014 | -0.75(-3.01%) |
Mar 11, 2022 | 24.73 | 25.04 | 24.68 | 24.89 | 1,039,214 | -0.11(-0.44%) |
Mar 10, 2022 | 25.05 | 25.10 | 24.72 | 25.00 | 943,623 | +0.19(+0.77%) |
Mar 09, 2022 | 24.93 | 25.19 | 24.47 | 24.81 | 2,526,866 | -0.67(-2.63%) |
Mar 08, 2022 | 25.29 | 25.95 | 25.02 | 25.48 | 4,061,208 | +0.78(+3.16%) |
Mar 07, 2022 | 24.53 | 24.76 | 24.43 | 24.70 | 1,240,626 | +0.04(+0.16%) |
Mar 04, 2022 | 24.36 | 24.79 | 24.35 | 24.66 | 1,171,666 | +0.41(+1.69%) |
Mar 03, 2022 | 24.27 | 24.32 | 24.04 | 24.25 | 893,058 | -0.10(-0.41%) |
Mar 02, 2022 | 24.19 | 24.45 | 24.01 | 24.35 | 1,138,203 | -0.20(-0.81%) |
Mar 01, 2022 | 23.80 | 24.59 | 23.80 | 24.55 | 1,086,883 | +0.97(+4.11%) |
Feb 28, 2022 | 23.66 | 23.68 | 23.31 | 23.58 | 837,306 | +0.22(+0.94%) |
Feb 25, 2022 | 23.13 | 23.36 | 22.99 | 23.36 | 682,565 | +0.09(+0.39%) |
Feb 24, 2022 | 24.37 | 24.38 | 22.96 | 23.27 | 3,026,415 | -0.41(-1.73%) |
Feb 23, 2022 | 23.37 | 23.68 | 23.34 | 23.68 | 777,621 | +0.42(+1.81%) |
Feb 22, 2022 | 23.34 | 23.46 | 23.24 | 23.26 | 794,884 | +0.22(+0.95%) |
Feb 18, 2022 | 23.04 | 0 | +0.08(+0.35%) | |||
Feb 17, 2022 | 22.81 | 23.04 | 22.77 | 22.96 | 816,074 | +0.17(+0.75%) |
Feb 16, 2022 | 22.53 | 22.79 | 22.53 | 22.79 | 642,761 | +0.25(+1.11%) |
Feb 15, 2022 | 22.33 | 22.56 | 22.23 | 22.54 | 500,972 | -0.45(-1.96%) |
Feb 14, 2022 | 22.97 | 23.05 | 22.86 | 22.99 | 643,423 | +0.25(+1.10%) |
Feb 11, 2022 | 22.20 | 22.81 | 22.18 | 22.74 | 1,018,703 | +0.40(+1.79%) |
Feb 10, 2022 | 22.44 | 22.84 | 22.32 | 22.34 | 674,209 | -0.10(-0.45%) |
Feb 09, 2022 | 22.36 | 22.49 | 22.26 | 22.44 | 439,713 | +0.08(+0.36%) |
Feb 08, 2022 | 22.18 | 22.40 | 22.12 | 22.36 | 432,935 | +0.18(+0.81%) |
Feb 07, 2022 | 22.04 | 22.25 | 21.98 | 22.18 | 438,635 | +0.50(+2.31%) |
Feb 04, 2022 | 21.55 | 21.84 | 21.53 | 21.68 | 586,437 | +0.11(+0.51%) |
Feb 03, 2022 | 21.59 | 21.69 | 21.57 | 638,271 | -0.27(-1.24%) | |
Feb 02, 2022 | 21.84 | 21.97 | 21.64 | 21.84 | 367,998 | +0.03(+0.14%) |