Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.53 | 23.09 | 22.30 | 22.40 | 727,024 | -0.26(-1.15%) |
Apr 28, 2022 | 22.54 | 22.85 | 21.81 | 22.66 | 578,992 | +0.46(+2.07%) |
Apr 27, 2022 | 22.35 | 22.78 | 22.09 | 22.20 | 510,047 | -0.24(-1.07%) |
Apr 26, 2022 | 23.37 | 23.37 | 22.31 | 22.44 | 427,727 | -1.20(-5.08%) |
Apr 25, 2022 | 22.61 | 23.69 | 22.46 | 23.64 | 419,017 | +0.72(+3.14%) |
Apr 22, 2022 | 23.36 | 23.72 | 22.81 | 22.92 | 355,968 | -0.65(-2.76%) |
Apr 21, 2022 | 24.58 | 24.97 | 23.42 | 23.57 | 323,150 | -0.59(-2.44%) |
Apr 20, 2022 | 25.19 | 25.22 | 24.10 | 24.16 | 499,692 | -0.87(-3.48%) |
Apr 19, 2022 | 23.24 | 25.20 | 23.08 | 25.03 | 935,229 | +1.82(+7.84%) |
Apr 18, 2022 | 23.38 | 23.44 | 22.96 | 23.21 | 415,201 | -0.19(-0.81%) |
Apr 14, 2022 | 24.24 | 24.55 | 23.38 | 23.40 | 355,745 | -0.68(-2.82%) |
Apr 13, 2022 | 23.93 | 24.27 | 23.75 | 24.08 | 426,297 | +0.05(+0.21%) |
Apr 12, 2022 | 24.01 | 24.49 | 23.60 | 24.03 | 488,928 | +0.56(+2.39%) |
Apr 11, 2022 | 24.07 | 24.07 | 23.44 | 23.47 | 676,982 | -0.71(-2.94%) |
Apr 08, 2022 | 24.00 | 24.57 | 23.59 | 24.18 | 777,231 | +0.10(+0.42%) |
Apr 07, 2022 | 23.85 | 24.25 | 23.30 | 24.08 | 1,105,079 | +0.21(+0.88%) |
Apr 06, 2022 | 24.34 | 24.59 | 23.43 | 23.87 | 610,357 | -0.81(-3.28%) |
Apr 05, 2022 | 24.65 | 24.86 | 23.81 | 24.68 | 1,482,432 | +0.13(+0.53%) |
Apr 04, 2022 | 24.38 | 24.74 | 23.81 | 24.55 | 620,883 | +0.16(+0.66%) |
Apr 01, 2022 | 24.09 | 24.52 | 23.90 | 24.39 | 475,349 | +0.47(+1.96%) |
Mar 31, 2022 | 24.31 | 24.65 | 23.89 | 23.92 | 533,297 | -0.43(-1.77%) |
Mar 30, 2022 | 25.03 | 25.06 | 24.23 | 24.35 | 334,267 | -0.78(-3.10%) |
Mar 29, 2022 | 24.53 | 25.37 | 24.38 | 25.13 | 492,096 | +1.04(+4.32%) |
Mar 28, 2022 | 24.62 | 24.69 | 23.71 | 24.09 | 236,166 | -0.43(-1.75%) |
Mar 25, 2022 | 24.60 | 24.73 | 24.09 | 24.52 | 312,931 | +0.16(+0.66%) |
Mar 24, 2022 | 24.25 | 24.41 | 23.77 | 24.36 | 273,298 | +0.28(+1.16%) |
Mar 23, 2022 | 24.53 | 24.59 | 23.95 | 24.08 | 337,958 | -0.64(-2.59%) |
Mar 22, 2022 | 24.43 | 25.07 | 24.39 | 24.72 | 385,313 | +0.57(+2.36%) |
Mar 21, 2022 | 25.17 | 25.17 | 23.87 | 24.15 | 419,977 | -0.93(-3.71%) |
Mar 18, 2022 | 24.73 | 25.31 | 24.23 | 25.08 | 1,002,595 | +0.35(+1.42%) |
Mar 17, 2022 | 24.62 | 25.05 | 24.40 | 24.73 | 322,620 | -0.18(-0.72%) |
Mar 16, 2022 | 24.23 | 25.10 | 24.13 | 24.91 | 547,466 | +1.15(+4.84%) |
Mar 15, 2022 | 23.77 | 24.34 | 23.43 | 23.76 | 851,558 | +0.21(+0.89%) |
Mar 14, 2022 | 24.12 | 24.12 | 23.32 | 23.55 | 339,451 | -0.44(-1.83%) |
Mar 11, 2022 | 25.10 | 25.17 | 23.94 | 23.99 | 327,038 | -0.84(-3.38%) |
Mar 10, 2022 | 24.06 | 24.84 | 23.92 | 24.83 | 467,634 | +0.08(+0.32%) |
Mar 09, 2022 | 24.26 | 25.16 | 23.96 | 24.75 | 487,220 | +1.37(+5.86%) |
Mar 08, 2022 | 23.81 | 23.96 | 22.83 | 23.38 | 996,590 | -0.55(-2.30%) |
Mar 07, 2022 | 25.62 | 25.62 | 23.93 | 23.93 | 524,517 | -1.58(-6.19%) |
Mar 04, 2022 | 26.37 | 26.80 | 25.22 | 25.51 | 519,045 | -1.03(-3.88%) |
Mar 03, 2022 | 27.26 | 27.51 | 26.36 | 26.54 | 448,995 | -0.46(-1.70%) |
Mar 02, 2022 | 27.06 | 27.41 | 26.57 | 27.00 | 538,064 | +0.13(+0.48%) |
Mar 01, 2022 | 26.80 | 27.42 | 26.53 | 26.87 | 674,630 | +0.02(+0.07%) |
Feb 28, 2022 | 26.03 | 27.26 | 26.00 | 26.85 | 651,889 | +0.48(+1.82%) |
Feb 25, 2022 | 26.43 | 26.40 | 25.68 | 26.37 | 779,212 | +0.11(+0.42%) |
Feb 24, 2022 | 24.01 | 26.40 | 23.76 | 26.26 | 1,085,157 | +1.35(+5.42%) |
Feb 23, 2022 | 26.38 | 26.38 | 24.86 | 24.91 | 693,097 | -1.29(-4.92%) |
Feb 22, 2022 | 26.69 | 26.88 | 26.05 | 26.20 | 680,772 | -0.80(-2.96%) |
Feb 18, 2022 | 27.00 | 0 | -1.40(-4.93%) | |||
Feb 17, 2022 | 29.05 | 29.05 | 28.24 | 28.40 | 318,841 | -1.02(-3.47%) |
Feb 16, 2022 | 29.67 | 29.80 | 29.05 | 29.42 | 381,836 | -0.28(-0.94%) |
Feb 15, 2022 | 29.12 | 29.80 | 29.12 | 29.70 | 506,813 | +1.01(+3.52%) |
Feb 14, 2022 | 28.66 | 28.98 | 28.29 | 28.69 | 460,495 | +0.21(+0.74%) |
Feb 11, 2022 | 29.04 | 29.41 | 28.22 | 28.48 | 357,214 | -0.54(-1.86%) |
Feb 10, 2022 | 29.07 | 30.02 | 28.83 | 29.02 | 543,301 | -0.67(-2.26%) |
Feb 09, 2022 | 29.35 | 29.77 | 29.21 | 29.69 | 457,050 | +0.77(+2.66%) |
Feb 08, 2022 | 28.32 | 29.08 | 28.18 | 28.92 | 324,300 | +0.50(+1.76%) |
Feb 07, 2022 | 28.01 | 28.94 | 27.92 | 28.42 | 411,208 | +0.41(+1.46%) |
Feb 04, 2022 | 27.10 | 28.31 | 26.79 | 28.01 | 413,614 | +0.65(+2.38%) |
Feb 03, 2022 | 28.04 | 27.32 | 27.36 | 777,895 | -1.13(-3.97%) | |
Feb 02, 2022 | 30.12 | 30.27 | 28.39 | 28.49 | 805,954 | -1.82(-6.00%) |