Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.34 | 22.48 | 21.57 | 21.67 | 193,174 | -0.88(-3.89%) |
Apr 28, 2022 | 22.49 | 22.68 | 22.28 | 22.55 | 111,466 | +0.31(+1.41%) |
Apr 27, 2022 | 22.39 | 22.71 | 22.17 | 22.24 | 174,889 | -0.13(-0.60%) |
Apr 26, 2022 | 22.64 | 22.89 | 22.33 | 22.37 | 178,573 | -0.54(-2.35%) |
Apr 25, 2022 | 23.07 | 23.11 | 22.36 | 22.91 | 182,929 | -0.22(-0.93%) |
Apr 22, 2022 | 23.97 | 24.02 | 23.03 | 23.12 | 187,006 | -0.91(-3.80%) |
Apr 21, 2022 | 24.47 | 24.64 | 23.99 | 24.04 | 223,969 | -0.48(-1.94%) |
Apr 20, 2022 | 25.77 | 25.77 | 24.41 | 24.51 | 240,633 | -0.11(-0.44%) |
Apr 19, 2022 | 23.95 | 24.80 | 23.95 | 24.62 | 178,567 | +0.94(+3.97%) |
Apr 18, 2022 | 23.64 | 23.90 | 23.56 | 23.68 | 115,478 | -0.14(-0.60%) |
Apr 14, 2022 | 24.08 | 24.28 | 23.75 | 23.82 | 183,024 | -0.28(-1.15%) |
Apr 13, 2022 | 23.76 | 24.19 | 23.76 | 24.10 | 204,082 | +0.16(+0.67%) |
Apr 12, 2022 | 24.24 | 24.48 | 23.77 | 23.94 | 163,393 | -0.28(-1.15%) |
Apr 11, 2022 | 24.09 | 24.62 | 24.09 | 24.22 | 93,919 | -0.03(-0.11%) |
Apr 08, 2022 | 24.21 | 24.48 | 24.11 | 24.24 | 148,637 | +0.04(+0.15%) |
Apr 07, 2022 | 24.41 | 24.43 | 24.00 | 24.21 | 151,614 | -0.21(-0.84%) |
Apr 06, 2022 | 24.44 | 24.66 | 24.36 | 24.41 | 151,442 | -0.12(-0.47%) |
Apr 05, 2022 | 24.80 | 25.02 | 24.47 | 24.53 | 155,171 | -0.34(-1.37%) |
Apr 04, 2022 | 24.91 | 24.92 | 24.40 | 24.87 | 131,202 | -0.15(-0.61%) |
Apr 01, 2022 | 25.27 | 25.43 | 24.85 | 25.02 | 233,215 | +0.02(+0.07%) |
Mar 31, 2022 | 25.15 | 25.46 | 24.90 | 25.01 | 179,101 | -0.14(-0.57%) |
Mar 30, 2022 | 25.78 | 25.89 | 24.90 | 25.15 | 171,707 | -0.64(-2.47%) |
Mar 29, 2022 | 25.68 | 25.82 | 25.41 | 25.79 | 212,932 | +0.49(+1.95%) |
Mar 28, 2022 | 25.73 | 25.73 | 25.04 | 25.29 | 192,388 | -0.52(-2.01%) |
Mar 25, 2022 | 25.39 | 25.85 | 25.27 | 25.81 | 146,029 | +0.58(+2.31%) |
Mar 24, 2022 | 24.75 | 25.25 | 24.53 | 25.23 | 146,736 | +0.60(+2.44%) |
Mar 23, 2022 | 25.27 | 25.35 | 24.57 | 24.63 | 254,969 | -0.73(-2.90%) |
Mar 22, 2022 | 25.54 | 25.75 | 25.27 | 25.36 | 254,249 | +0.03(+0.11%) |
Mar 21, 2022 | 25.29 | 25.76 | 25.08 | 25.34 | 224,609 | +0.15(+0.61%) |
Mar 18, 2022 | 25.46 | 25.46 | 24.57 | 25.18 | 520,397 | -0.28(-1.09%) |
Mar 17, 2022 | 25.44 | 25.47 | 24.98 | 25.46 | 232,954 | -0.12(-0.46%) |
Mar 16, 2022 | 25.17 | 25.66 | 25.17 | 25.58 | 137,891 | +0.62(+2.48%) |
Mar 15, 2022 | 25.20 | 25.44 | 24.66 | 24.96 | 139,688 | -0.02(-0.07%) |
Mar 14, 2022 | 25.59 | 25.76 | 24.79 | 24.98 | 170,427 | -0.13(-0.50%) |
Mar 11, 2022 | 24.79 | 25.39 | 24.70 | 25.10 | 242,464 | +0.56(+2.26%) |
Mar 10, 2022 | 24.40 | 24.72 | 24.26 | 24.55 | 198,139 | -0.26(-1.05%) |
Mar 09, 2022 | 24.97 | 25.32 | 24.66 | 24.81 | 287,432 | +0.55(+2.25%) |
Mar 08, 2022 | 24.71 | 25.05 | 24.25 | 24.26 | 222,612 | -0.29(-1.17%) |
Mar 07, 2022 | 25.17 | 25.29 | 24.45 | 24.55 | 174,959 | -0.63(-2.49%) |
Mar 04, 2022 | 25.53 | 25.53 | 24.79 | 25.18 | 137,411 | -0.79(-3.04%) |
Mar 03, 2022 | 26.01 | 26.04 | 25.60 | 25.96 | 206,042 | +0.22(+0.87%) |
Mar 02, 2022 | 24.82 | 26.00 | 24.82 | 25.74 | 404,011 | +0.87(+3.50%) |
Mar 01, 2022 | 25.89 | 26.10 | 24.49 | 24.87 | 492,646 | -1.29(-4.93%) |
Feb 28, 2022 | 25.44 | 26.21 | 25.44 | 26.16 | 253,801 | +0.16(+0.62%) |
Feb 25, 2022 | 25.54 | 26.12 | 25.65 | 26.00 | 122,701 | +0.79(+3.13%) |
Feb 24, 2022 | 25.10 | 25.34 | 24.34 | 25.21 | 296,019 | -0.49(-1.90%) |
Feb 23, 2022 | 26.29 | 26.42 | 25.55 | 25.70 | 94,008 | -0.28(-1.09%) |
Feb 22, 2022 | 26.20 | 26.24 | 25.86 | 25.98 | 193,494 | -0.30(-1.15%) |
Feb 18, 2022 | 26.29 | 0 | +0.29(+1.13%) | |||
Feb 17, 2022 | 26.53 | 26.53 | 25.90 | 25.99 | 130,572 | -0.60(-2.27%) |
Feb 16, 2022 | 26.34 | 26.76 | 26.34 | 26.60 | 170,008 | +0.12(+0.47%) |
Feb 15, 2022 | 26.20 | 26.58 | 26.20 | 26.47 | 117,794 | +0.55(+2.12%) |
Feb 14, 2022 | 26.42 | 26.55 | 25.78 | 25.92 | 446,696 | -0.38(-1.45%) |
Feb 11, 2022 | 25.99 | 26.69 | 25.98 | 26.30 | 197,308 | +0.28(+1.06%) |
Feb 10, 2022 | 25.79 | 26.21 | 25.73 | 26.03 | 187,557 | +0.11(+0.41%) |
Feb 09, 2022 | 26.39 | 26.45 | 25.84 | 25.92 | 225,937 | -0.41(-1.55%) |
Feb 08, 2022 | 25.95 | 26.55 | 25.73 | 26.33 | 243,631 | +0.61(+2.38%) |
Feb 07, 2022 | 25.61 | 25.83 | 25.43 | 25.72 | 159,467 | +0.15(+0.59%) |
Feb 04, 2022 | 25.49 | 25.70 | 25.22 | 25.57 | 154,252 | +0.10(+0.38%) |
Feb 03, 2022 | 25.63 | 25.47 | 163,293 | +0.06(+0.24%) | ||
Feb 02, 2022 | 25.56 | 25.70 | 25.22 | 25.41 | 193,453 | -0.29(-1.14%) |