Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.51 | 23.61 | 23.16 | 23.19 | 918,368 | -0.23(-0.97%) |
Apr 28, 2022 | 23.17 | 23.45 | 22.98 | 23.42 | 654,604 | +0.34(+1.47%) |
Apr 27, 2022 | 23.06 | 23.26 | 23.01 | 23.08 | 785,253 | -0.05(-0.20%) |
Apr 26, 2022 | 23.54 | 23.58 | 23.13 | 23.13 | 916,810 | -1.00(-4.15%) |
Apr 25, 2022 | 23.98 | 24.16 | 23.75 | 24.13 | 1,210,088 | +0.09(+0.39%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.01 | 24.03 | 567,077 | -0.36(-1.47%) |
Apr 21, 2022 | 24.92 | 24.94 | 24.30 | 24.39 | 744,614 | -0.25(-1.00%) |
Apr 20, 2022 | 24.75 | 24.78 | 24.54 | 24.64 | 439,464 | +0.14(+0.58%) |
Apr 19, 2022 | 24.25 | 24.50 | 24.25 | 24.49 | 396,972 | +0.19(+0.78%) |
Apr 18, 2022 | 24.37 | 24.46 | 24.24 | 24.31 | 456,615 | -0.06(-0.23%) |
Apr 14, 2022 | 24.39 | 24.51 | 24.20 | 24.36 | 640,435 | +0.04(+0.16%) |
Apr 13, 2022 | 24.09 | 24.36 | 24.09 | 24.32 | 453,558 | +0.33(+1.38%) |
Apr 12, 2022 | 24.22 | 24.31 | 23.95 | 23.99 | 634,119 | -0.17(-0.70%) |
Apr 11, 2022 | 24.34 | 24.43 | 24.15 | 24.16 | 738,979 | -0.14(-0.58%) |
Apr 08, 2022 | 24.24 | 24.41 | 24.18 | 24.31 | 710,129 | +0.14(+0.59%) |
Apr 07, 2022 | 24.34 | 24.34 | 23.94 | 24.16 | 853,130 | +0.07(+0.27%) |
Apr 06, 2022 | 24.06 | 24.23 | 23.91 | 24.10 | 923,402 | -0.19(-0.78%) |
Apr 05, 2022 | 24.48 | 24.56 | 24.24 | 24.29 | 925,022 | +0.01(+0.04%) |
Apr 04, 2022 | 24.08 | 24.31 | 24.06 | 24.28 | 606,169 | -0.09(-0.35%) |
Apr 01, 2022 | 24.34 | 24.39 | 24.15 | 24.36 | 688,684 | +0.33(+1.37%) |
Mar 31, 2022 | 24.39 | 24.45 | 24.03 | 24.03 | 722,864 | -0.52(-2.11%) |
Mar 30, 2022 | 24.54 | 24.66 | 24.43 | 24.55 | 838,690 | -0.11(-0.46%) |
Mar 29, 2022 | 24.63 | 24.70 | 24.44 | 24.66 | 880,606 | +0.82(+3.44%) |
Mar 28, 2022 | 23.74 | 23.85 | 23.60 | 23.84 | 653,624 | +0.17(+0.72%) |
Mar 25, 2022 | 23.57 | 23.72 | 23.50 | 23.67 | 549,042 | +0.07(+0.28%) |
Mar 24, 2022 | 23.48 | 23.66 | 23.44 | 23.61 | 867,110 | +0.09(+0.40%) |
Mar 23, 2022 | 23.58 | 23.68 | 23.49 | 23.51 | 838,541 | -0.63(-2.62%) |
Mar 22, 2022 | 23.97 | 24.17 | 23.94 | 24.15 | 628,551 | +0.33(+1.39%) |
Mar 21, 2022 | 24.01 | 24.03 | 23.73 | 23.82 | 1,208,716 | -0.24(-0.98%) |
Mar 18, 2022 | 23.65 | 24.09 | 23.62 | 24.05 | 1,228,680 | -0.03(-0.12%) |
Mar 17, 2022 | 23.74 | 24.17 | 23.74 | 24.08 | 1,172,113 | +0.16(+0.67%) |
Mar 16, 2022 | 23.65 | 24.08 | 23.35 | 23.92 | 2,179,468 | +0.56(+2.38%) |
Mar 15, 2022 | 23.33 | 23.45 | 23.11 | 23.36 | 2,018,959 | +0.26(+1.14%) |
Mar 14, 2022 | 23.20 | 23.35 | 23.01 | 23.10 | 1,176,097 | +0.38(+1.66%) |
Mar 11, 2022 | 23.27 | 23.32 | 22.72 | 22.72 | 1,965,415 | -0.26(-1.15%) |
Mar 10, 2022 | 22.89 | 22.86 | 22.98 | 2,028,361 | -0.32(-1.38%) | |
Mar 09, 2022 | 23.03 | 23.53 | 22.95 | 23.31 | 2,855,411 | +1.01(+4.53%) |
Mar 08, 2022 | 22.24 | 22.81 | 21.80 | 22.30 | 3,716,097 | +1.09(+5.16%) |
Mar 07, 2022 | 21.88 | 21.93 | 21.04 | 21.20 | 3,525,930 | -0.73(-3.32%) |
Mar 04, 2022 | 22.04 | 22.09 | 21.63 | 21.93 | 1,959,880 | -0.84(-3.69%) |
Mar 03, 2022 | 23.14 | 23.16 | 22.63 | 22.77 | 1,828,461 | -0.92(-3.87%) |
Mar 02, 2022 | 23.68 | 23.81 | 23.55 | 23.68 | 2,276,660 | +0.50(+2.16%) |
Mar 01, 2022 | 23.94 | 23.97 | 22.97 | 23.18 | 2,498,964 | -0.96(-3.99%) |
Feb 28, 2022 | 24.06 | 24.52 | 23.98 | 24.15 | 2,522,147 | -0.53(-2.14%) |
Feb 25, 2022 | 24.29 | 24.68 | 24.35 | 24.67 | 2,631,810 | +0.81(+3.40%) |
Feb 24, 2022 | 23.14 | 23.93 | 23.11 | 23.86 | 3,740,014 | -0.27(-1.13%) |
Feb 23, 2022 | 24.73 | 24.74 | 24.09 | 24.14 | 2,056,556 | -0.30(-1.24%) |
Feb 22, 2022 | 24.49 | 24.70 | 24.25 | 24.44 | 2,023,256 | -0.34(-1.37%) |
Feb 18, 2022 | 24.78 | 0 | -0.16(-0.64%) | |||
Feb 17, 2022 | 25.21 | 25.22 | 24.91 | 24.94 | 1,409,680 | -0.47(-1.86%) |
Feb 16, 2022 | 25.15 | 25.46 | 25.15 | 25.41 | 1,352,781 | +0.13(+0.52%) |
Feb 15, 2022 | 25.12 | 25.32 | 25.07 | 25.28 | 1,213,128 | +0.59(+2.41%) |
Feb 14, 2022 | 24.90 | 24.92 | 24.50 | 24.68 | 1,790,056 | -0.29(-1.17%) |
Feb 11, 2022 | 25.57 | 25.66 | 24.89 | 24.98 | 4,079,533 | -0.78(-3.04%) |
Feb 10, 2022 | 25.68 | 26.13 | 25.67 | 25.76 | 2,531,049 | -0.08(-0.33%) |
Feb 09, 2022 | 25.78 | 25.87 | 25.77 | 25.84 | 1,275,326 | +0.41(+1.60%) |
Feb 08, 2022 | 25.24 | 25.44 | 25.21 | 25.44 | 1,124,763 | +0.36(+1.43%) |
Feb 07, 2022 | 25.14 | 25.27 | 25.05 | 25.08 | 2,066,497 | -0.33(-1.30%) |
Feb 04, 2022 | 25.21 | 25.52 | 25.15 | 25.41 | 1,922,123 | +0.04(+0.15%) |
Feb 03, 2022 | 25.46 | 25.33 | 25.37 | 1,947,953 | +0.02(+0.07%) | |
Feb 02, 2022 | 25.35 | 25.39 | 25.20 | 25.35 | 1,434,430 | +0.08(+0.30%) |