Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.13 | 23.22 | 22.79 | 22.81 | 933,605 | -0.22(-0.97%) |
Apr 28, 2022 | 22.80 | 23.06 | 22.60 | 23.04 | 665,465 | +0.33(+1.47%) |
Apr 27, 2022 | 22.68 | 22.88 | 22.64 | 22.70 | 798,282 | -0.05(-0.20%) |
Apr 26, 2022 | 23.16 | 23.19 | 22.75 | 22.75 | 932,021 | -0.98(-4.15%) |
Apr 25, 2022 | 23.58 | 23.76 | 23.37 | 23.73 | 1,230,165 | +0.09(+0.39%) |
Apr 22, 2022 | 24.10 | 24.10 | 23.62 | 23.64 | 576,486 | -0.35(-1.47%) |
Apr 21, 2022 | 24.51 | 24.54 | 23.90 | 23.99 | 756,968 | -0.24(-1.00%) |
Apr 20, 2022 | 24.35 | 24.38 | 24.14 | 24.23 | 446,755 | +0.14(+0.58%) |
Apr 19, 2022 | 23.85 | 24.10 | 23.85 | 24.10 | 403,559 | +0.19(+0.78%) |
Apr 18, 2022 | 23.97 | 24.06 | 23.84 | 23.91 | 464,191 | -0.06(-0.23%) |
Apr 14, 2022 | 23.99 | 24.11 | 23.81 | 23.97 | 651,060 | +0.04(+0.16%) |
Apr 13, 2022 | 23.70 | 23.97 | 23.70 | 23.93 | 461,084 | +0.32(+1.38%) |
Apr 12, 2022 | 23.83 | 23.91 | 23.56 | 23.60 | 644,641 | -0.17(-0.70%) |
Apr 11, 2022 | 23.95 | 24.03 | 23.75 | 23.77 | 751,239 | -0.14(-0.58%) |
Apr 08, 2022 | 23.84 | 24.01 | 23.79 | 23.91 | 721,911 | +0.14(+0.59%) |
Apr 07, 2022 | 23.95 | 23.95 | 23.55 | 23.77 | 867,285 | +0.06(+0.27%) |
Apr 06, 2022 | 23.67 | 23.83 | 23.52 | 23.71 | 938,723 | -0.19(-0.78%) |
Apr 05, 2022 | 24.08 | 24.16 | 23.85 | 23.89 | 940,370 | +0.01(+0.04%) |
Apr 04, 2022 | 23.69 | 23.91 | 23.67 | 23.88 | 616,226 | -0.08(-0.35%) |
Apr 01, 2022 | 23.95 | 23.99 | 23.75 | 23.97 | 700,111 | +0.32(+1.37%) |
Mar 31, 2022 | 23.99 | 24.05 | 23.64 | 23.64 | 734,857 | -0.51(-2.11%) |
Mar 30, 2022 | 24.14 | 24.25 | 24.03 | 24.15 | 852,605 | -0.11(-0.46%) |
Mar 29, 2022 | 24.23 | 24.30 | 24.04 | 24.26 | 895,217 | +0.81(+3.44%) |
Mar 28, 2022 | 23.35 | 23.46 | 23.21 | 23.45 | 664,469 | +0.17(+0.72%) |
Mar 25, 2022 | 23.19 | 23.33 | 23.12 | 23.29 | 558,151 | +0.06(+0.28%) |
Mar 24, 2022 | 23.10 | 23.28 | 23.06 | 23.22 | 881,496 | +0.09(+0.40%) |
Mar 23, 2022 | 23.19 | 23.30 | 23.11 | 23.13 | 852,453 | -0.62(-2.62%) |
Mar 22, 2022 | 23.58 | 23.77 | 23.55 | 23.75 | 638,980 | +0.32(+1.39%) |
Mar 21, 2022 | 23.62 | 23.64 | 23.34 | 23.43 | 1,228,770 | -0.23(-0.98%) |
Mar 18, 2022 | 23.27 | 23.70 | 23.23 | 23.66 | 1,249,066 | -0.03(-0.12%) |
Mar 17, 2022 | 23.35 | 23.77 | 23.35 | 23.69 | 1,191,560 | +0.16(+0.67%) |
Mar 16, 2022 | 23.27 | 23.69 | 22.97 | 23.53 | 2,215,629 | +0.55(+2.38%) |
Mar 15, 2022 | 22.95 | 23.06 | 22.73 | 22.98 | 2,052,457 | +0.26(+1.14%) |
Mar 14, 2022 | 22.82 | 22.97 | 22.64 | 22.72 | 1,195,611 | +0.37(+1.66%) |
Mar 11, 2022 | 22.89 | 22.94 | 22.35 | 22.35 | 1,998,025 | -0.26(-1.15%) |
Mar 10, 2022 | 22.52 | 22.49 | 22.61 | 2,062,015 | -0.32(-1.38%) | |
Mar 09, 2022 | 22.66 | 23.15 | 22.57 | 22.93 | 2,902,787 | +0.99(+4.53%) |
Mar 08, 2022 | 21.88 | 22.44 | 21.44 | 21.93 | 3,777,753 | +1.08(+5.16%) |
Mar 07, 2022 | 21.52 | 21.57 | 20.70 | 20.85 | 3,584,431 | -0.71(-3.31%) |
Mar 04, 2022 | 21.68 | 21.73 | 21.28 | 21.57 | 1,992,398 | -0.83(-3.69%) |
Mar 03, 2022 | 22.77 | 22.79 | 22.26 | 22.40 | 1,858,799 | -0.90(-3.87%) |
Mar 02, 2022 | 23.30 | 23.42 | 23.17 | 23.30 | 2,314,433 | +0.49(+2.16%) |
Mar 01, 2022 | 23.55 | 23.58 | 22.60 | 22.80 | 2,540,426 | -0.95(-3.99%) |
Feb 28, 2022 | 23.67 | 24.12 | 23.59 | 23.75 | 2,563,993 | -0.52(-2.14%) |
Feb 25, 2022 | 23.89 | 24.28 | 23.96 | 24.27 | 2,675,476 | +0.80(+3.40%) |
Feb 24, 2022 | 22.77 | 23.54 | 22.73 | 23.47 | 3,802,067 | -0.27(-1.13%) |
Feb 23, 2022 | 24.33 | 24.34 | 23.70 | 23.74 | 2,090,678 | -0.30(-1.24%) |
Feb 22, 2022 | 24.10 | 24.30 | 23.86 | 24.04 | 2,056,825 | -0.33(-1.37%) |
Feb 18, 2022 | 24.37 | 0 | -0.16(-0.64%) | |||
Feb 17, 2022 | 24.80 | 24.81 | 24.50 | 24.53 | 1,433,069 | -0.46(-1.86%) |
Feb 16, 2022 | 24.74 | 25.05 | 24.74 | 25.00 | 1,375,226 | +0.13(+0.52%) |
Feb 15, 2022 | 24.71 | 24.90 | 24.66 | 24.87 | 1,233,256 | +0.58(+2.41%) |
Feb 14, 2022 | 24.49 | 24.51 | 24.10 | 24.28 | 1,819,756 | -0.29(-1.17%) |
Feb 11, 2022 | 25.15 | 25.24 | 24.48 | 24.57 | 4,147,219 | -0.77(-3.04%) |
Feb 10, 2022 | 25.27 | 25.70 | 25.25 | 25.34 | 2,573,043 | -0.08(-0.33%) |
Feb 09, 2022 | 25.36 | 25.45 | 25.35 | 25.42 | 1,296,486 | +0.40(+1.60%) |
Feb 08, 2022 | 24.83 | 25.03 | 24.80 | 25.02 | 1,143,425 | +0.35(+1.43%) |
Feb 07, 2022 | 24.73 | 24.86 | 24.64 | 24.67 | 2,100,783 | -0.32(-1.30%) |
Feb 04, 2022 | 24.80 | 25.11 | 24.74 | 25.00 | 1,954,014 | +0.04(+0.15%) |
Feb 03, 2022 | 25.04 | 24.91 | 24.96 | 1,980,273 | +0.02(+0.07%) | |
Feb 02, 2022 | 24.94 | 24.98 | 24.79 | 24.94 | 1,458,229 | +0.07(+0.30%) |