Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.72 | 23.29 | 22.56 | 22.88 | 1,116,349 | +0.25(+1.11%) |
Apr 28, 2022 | 22.51 | 23.30 | 22.36 | 22.63 | 1,280,984 | +0.50(+2.28%) |
Apr 27, 2022 | 22.28 | 22.45 | 21.95 | 22.13 | 817,553 | -0.11(-0.48%) |
Apr 26, 2022 | 22.49 | 22.87 | 22.09 | 22.23 | 1,114,702 | -0.45(-1.96%) |
Apr 25, 2022 | 22.08 | 22.77 | 21.93 | 22.68 | 1,039,386 | +0.66(+2.99%) |
Apr 22, 2022 | 21.88 | 22.31 | 21.81 | 22.02 | 878,338 | -0.03(-0.13%) |
Apr 21, 2022 | 22.22 | 22.32 | 21.90 | 22.05 | 962,599 | -0.05(-0.22%) |
Apr 20, 2022 | 21.73 | 22.22 | 21.73 | 22.10 | 860,290 | +0.53(+2.47%) |
Apr 19, 2022 | 21.13 | 21.60 | 20.95 | 21.56 | 686,796 | +0.52(+2.49%) |
Apr 18, 2022 | 20.87 | 21.20 | 20.65 | 21.04 | 617,409 | +0.11(+0.51%) |
Apr 14, 2022 | 20.88 | 21.07 | 20.66 | 20.94 | 885,769 | -0.17(-0.83%) |
Apr 13, 2022 | 20.66 | 21.24 | 20.65 | 21.11 | 1,138,621 | +0.57(+2.78%) |
Apr 12, 2022 | 20.87 | 21.26 | 20.37 | 20.54 | 963,307 | -0.23(-1.12%) |
Apr 11, 2022 | 20.81 | 21.17 | 20.57 | 20.77 | 1,414,591 | -0.09(-0.42%) |
Apr 08, 2022 | 20.62 | 21.42 | 20.03 | 20.86 | 2,365,460 | -0.48(-2.27%) |
Apr 07, 2022 | 21.06 | 21.47 | 20.74 | 21.34 | 1,425,990 | +0.28(+1.33%) |
Apr 06, 2022 | 21.49 | 21.61 | 20.76 | 21.06 | 1,545,477 | -0.56(-2.60%) |
Apr 05, 2022 | 21.86 | 22.11 | 21.24 | 21.62 | 2,236,766 | -0.41(-1.85%) |
Apr 04, 2022 | 22.64 | 22.83 | 21.93 | 22.03 | 1,794,417 | -0.53(-2.36%) |
Apr 01, 2022 | 24.78 | 24.78 | 22.46 | 22.56 | 2,822,594 | -2.13(-8.63%) |
Mar 31, 2022 | 25.48 | 25.48 | 24.43 | 24.69 | 1,097,927 | -0.82(-3.23%) |
Mar 30, 2022 | 25.52 | 25.66 | 25.14 | 25.52 | 764,754 | -0.09(-0.34%) |
Mar 29, 2022 | 25.59 | 25.74 | 25.33 | 25.60 | 660,969 | +0.15(+0.57%) |
Mar 28, 2022 | 25.26 | 25.46 | 25.15 | 25.46 | 533,038 | +0.18(+0.73%) |
Mar 25, 2022 | 25.38 | 25.61 | 24.75 | 25.27 | 1,107,398 | -0.06(-0.23%) |
Mar 24, 2022 | 25.38 | 25.61 | 25.23 | 25.33 | 821,867 | +0.06(+0.23%) |
Mar 23, 2022 | 25.68 | 25.68 | 25.22 | 25.27 | 689,920 | -0.46(-1.77%) |
Mar 22, 2022 | 25.79 | 25.90 | 25.58 | 25.73 | 1,035,060 | +0.08(+0.30%) |
Mar 21, 2022 | 25.64 | 26.02 | 25.48 | 25.65 | 504,896 | -0.14(-0.53%) |
Mar 18, 2022 | 25.12 | 25.81 | 24.84 | 25.79 | 1,546,175 | +0.43(+1.68%) |
Mar 17, 2022 | 25.38 | 25.49 | 25.01 | 25.36 | 427,093 | -0.15(-0.57%) |
Mar 16, 2022 | 24.91 | 25.55 | 24.90 | 25.51 | 818,015 | +0.67(+2.69%) |
Mar 15, 2022 | 24.59 | 24.96 | 24.45 | 24.84 | 729,008 | +0.39(+1.58%) |
Mar 14, 2022 | 24.59 | 24.60 | 23.96 | 24.45 | 836,742 | +0.01(+0.04%) |
Mar 11, 2022 | 25.00 | 25.22 | 24.42 | 24.44 | 605,042 | -0.47(-1.90%) |
Mar 10, 2022 | 24.61 | 25.02 | 24.37 | 24.91 | 796,422 | +0.13(+0.51%) |
Mar 09, 2022 | 24.51 | 24.83 | 24.43 | 24.79 | 681,680 | +0.66(+2.72%) |
Mar 08, 2022 | 24.90 | 24.91 | 23.79 | 24.13 | 748,555 | -0.89(-3.55%) |
Mar 07, 2022 | 25.92 | 25.92 | 24.95 | 25.02 | 769,360 | -1.02(-3.93%) |
Mar 04, 2022 | 26.16 | 26.25 | 25.69 | 26.04 | 790,766 | +0.18(+0.71%) |
Mar 03, 2022 | 25.76 | 26.26 | 25.72 | 25.86 | 525,835 | +0.10(+0.37%) |
Mar 02, 2022 | 25.55 | 26.17 | 25.55 | 25.76 | 607,821 | +0.40(+1.56%) |
Mar 01, 2022 | 25.21 | 25.56 | 24.92 | 25.37 | 920,125 | +0.15(+0.61%) |
Feb 28, 2022 | 24.69 | 25.21 | 24.69 | 25.21 | 892,765 | +0.24(+0.97%) |
Feb 25, 2022 | 24.39 | 25.29 | 24.83 | 24.97 | 787,049 | +0.54(+2.21%) |
Feb 24, 2022 | 23.80 | 24.61 | 23.59 | 24.43 | 732,670 | +0.21(+0.88%) |
Feb 23, 2022 | 24.24 | 24.46 | 24.18 | 24.22 | 526,967 | -0.05(-0.20%) |
Feb 22, 2022 | 25.08 | 25.20 | 24.22 | 24.27 | 743,913 | -0.91(-3.60%) |
Feb 18, 2022 | 25.18 | 0 | +0.34(+1.36%) | |||
Feb 17, 2022 | 24.90 | 25.06 | 24.61 | 24.84 | 577,999 | -0.12(-0.46%) |
Feb 16, 2022 | 24.90 | 25.13 | 24.37 | 24.95 | 902,279 | -0.06(-0.23%) |
Feb 15, 2022 | 25.42 | 25.86 | 24.91 | 25.01 | 1,038,710 | -0.23(-0.92%) |
Feb 14, 2022 | 25.05 | 25.35 | 24.92 | 25.24 | 1,039,762 | +0.13(+0.50%) |
Feb 11, 2022 | 25.07 | 25.33 | 24.86 | 25.12 | 661,275 | -0.09(-0.34%) |
Feb 10, 2022 | 25.23 | 25.58 | 25.04 | 25.20 | 471,587 | -0.24(-0.95%) |
Feb 09, 2022 | 25.02 | 25.57 | 24.99 | 25.45 | 476,024 | +0.60(+2.41%) |
Feb 08, 2022 | 24.45 | 25.01 | 24.42 | 24.85 | 620,603 | +0.49(+2.02%) |
Feb 07, 2022 | 24.58 | 24.58 | 23.85 | 24.35 | 752,186 | -0.18(-0.75%) |
Feb 04, 2022 | 25.40 | 25.40 | 23.98 | 24.54 | 910,158 | -0.69(-2.72%) |
Feb 03, 2022 | 26.06 | 25.05 | 25.22 | 1,071,570 | -0.11(-0.42%) | |
Feb 02, 2022 | 24.90 | 25.36 | 24.66 | 25.33 | 1,021,260 | +0.45(+1.82%) |