Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.71 | 23.91 | 23.07 | 23.12 | 208,816 | -0.63(-2.67%) |
Apr 28, 2022 | 23.17 | 23.82 | 22.79 | 23.75 | 204,937 | +0.61(+2.65%) |
Apr 27, 2022 | 22.76 | 23.33 | 22.73 | 23.14 | 190,431 | +0.50(+2.20%) |
Apr 26, 2022 | 22.81 | 23.08 | 22.52 | 22.64 | 215,224 | -0.44(-1.90%) |
Apr 25, 2022 | 23.28 | 23.32 | 22.57 | 23.08 | 213,175 | -0.17(-0.71%) |
Apr 22, 2022 | 24.00 | 24.23 | 23.21 | 23.25 | 150,296 | -0.77(-3.21%) |
Apr 21, 2022 | 23.79 | 24.41 | 23.79 | 24.02 | 209,458 | +0.39(+1.65%) |
Apr 20, 2022 | 23.31 | 23.65 | 23.00 | 23.63 | 992,204 | +0.36(+1.55%) |
Apr 19, 2022 | 23.45 | 23.85 | 21.97 | 23.27 | 194,137 | -0.20(-0.87%) |
Apr 18, 2022 | 23.60 | 23.65 | 23.27 | 23.47 | 175,106 | -0.18(-0.74%) |
Apr 14, 2022 | 23.27 | 24.01 | 22.94 | 23.65 | 210,083 | +0.41(+1.76%) |
Apr 13, 2022 | 23.10 | 23.76 | 22.60 | 23.24 | 166,477 | +0.03(+0.13%) |
Apr 12, 2022 | 23.41 | 24.41 | 23.01 | 23.21 | 245,075 | -0.03(-0.13%) |
Apr 11, 2022 | 24.04 | 24.43 | 23.20 | 23.24 | 282,803 | -0.62(-2.62%) |
Apr 08, 2022 | 23.95 | 24.05 | 23.61 | 23.86 | 154,943 | -0.07(-0.29%) |
Apr 07, 2022 | 24.48 | 24.48 | 23.61 | 23.93 | 377,672 | -0.48(-1.96%) |
Apr 06, 2022 | 24.19 | 24.42 | 23.45 | 24.41 | 378,176 | +0.31(+1.29%) |
Apr 05, 2022 | 24.41 | 24.60 | 24.01 | 24.10 | 320,792 | -0.43(-1.75%) |
Apr 04, 2022 | 24.73 | 24.73 | 24.34 | 24.52 | 279,163 | -0.31(-1.26%) |
Apr 01, 2022 | 24.21 | 24.86 | 24.19 | 24.84 | 391,016 | +0.71(+2.95%) |
Mar 31, 2022 | 23.63 | 24.14 | 23.60 | 24.12 | 394,718 | +0.49(+2.06%) |
Mar 30, 2022 | 23.89 | 24.16 | 23.41 | 23.64 | 489,282 | -0.24(-1.02%) |
Mar 29, 2022 | 21.80 | 23.91 | 21.80 | 23.88 | 720,892 | +2.17(+10.02%) |
Mar 28, 2022 | 21.68 | 21.76 | 21.30 | 21.71 | 231,915 | +0.40(+1.88%) |
Mar 25, 2022 | 20.90 | 21.51 | 20.84 | 21.31 | 369,580 | +0.34(+1.63%) |
Mar 24, 2022 | 20.48 | 21.18 | 20.34 | 20.96 | 257,339 | +0.57(+2.77%) |
Mar 23, 2022 | 20.57 | 20.82 | 20.34 | 20.40 | 171,517 | -0.34(-1.65%) |
Mar 22, 2022 | 20.26 | 20.83 | 20.14 | 20.74 | 257,226 | +0.60(+3.00%) |
Mar 21, 2022 | 20.54 | 21.01 | 19.98 | 20.14 | 357,519 | -0.29(-1.43%) |
Mar 18, 2022 | 21.18 | 21.37 | 19.71 | 20.43 | 1,302,331 | -0.98(-4.60%) |
Mar 17, 2022 | 20.95 | 21.74 | 20.89 | 21.41 | 483,024 | +0.26(+1.24%) |
Mar 16, 2022 | 20.73 | 21.43 | 20.57 | 21.15 | 359,507 | +0.51(+2.46%) |
Mar 15, 2022 | 20.54 | 20.72 | 20.27 | 20.64 | 326,838 | +0.10(+0.47%) |
Mar 14, 2022 | 20.82 | 21.36 | 20.48 | 20.55 | 208,319 | -0.01(-0.05%) |
Mar 11, 2022 | 21.27 | 21.87 | 20.52 | 20.56 | 146,517 | -0.44(-2.09%) |
Mar 10, 2022 | 21.39 | 21.68 | 20.54 | 20.99 | 256,289 | -0.61(-2.84%) |
Mar 09, 2022 | 21.89 | 22.44 | 21.45 | 21.61 | 295,764 | -0.05(-0.22%) |
Mar 08, 2022 | 21.60 | 22.56 | 21.44 | 21.66 | 463,874 | +0.50(+2.35%) |
Mar 07, 2022 | 21.19 | 21.53 | 20.44 | 21.16 | 646,407 | +0.98(+4.87%) |
Mar 04, 2022 | 21.03 | 21.28 | 19.22 | 20.18 | 797,818 | -0.04(-0.19%) |
Mar 03, 2022 | 20.21 | 20.45 | 19.37 | 20.22 | 856,305 | +0.27(+1.37%) |
Mar 02, 2022 | 20.90 | 21.17 | 19.64 | 19.94 | 859,124 | -0.89(-4.25%) |
Mar 01, 2022 | 21.71 | 23.85 | 19.76 | 20.83 | 1,544,137 | -5.05(-19.51%) |
Feb 28, 2022 | 25.51 | 26.04 | 25.39 | 25.88 | 358,304 | +0.08(+0.30%) |
Feb 25, 2022 | 25.41 | 25.81 | 25.45 | 25.80 | 194,638 | +0.55(+2.20%) |
Feb 24, 2022 | 24.93 | 25.31 | 24.39 | 25.25 | 211,945 | -0.29(-1.14%) |
Feb 23, 2022 | 26.46 | 26.55 | 25.51 | 25.54 | 184,579 | -0.66(-2.52%) |
Feb 22, 2022 | 26.11 | 26.56 | 26.07 | 26.20 | 304,127 | -0.03(-0.11%) |
Feb 18, 2022 | 26.23 | 0 | +0.35(+1.35%) | |||
Feb 17, 2022 | 25.87 | 26.15 | 25.34 | 25.88 | 182,593 | -0.43(-1.63%) |
Feb 16, 2022 | 26.59 | 26.86 | 26.19 | 26.31 | 189,438 | -0.38(-1.42%) |
Feb 15, 2022 | 26.22 | 26.91 | 26.22 | 26.69 | 188,790 | +0.65(+2.50%) |
Feb 14, 2022 | 26.45 | 26.81 | 25.73 | 26.03 | 196,978 | -0.41(-1.55%) |
Feb 11, 2022 | 26.92 | 27.15 | 26.29 | 26.44 | 172,741 | -0.40(-1.49%) |
Feb 10, 2022 | 26.81 | 27.58 | 26.67 | 26.84 | 231,011 | -0.35(-1.29%) |
Feb 09, 2022 | 28.22 | 28.22 | 27.01 | 27.19 | 471,948 | -0.99(-3.52%) |
Feb 08, 2022 | 27.94 | 28.72 | 27.81 | 28.18 | 348,409 | +0.21(+0.77%) |
Feb 07, 2022 | 27.68 | 28.64 | 27.42 | 27.97 | 178,669 | +0.58(+2.13%) |
Feb 04, 2022 | 27.74 | 27.74 | 26.81 | 27.39 | 144,183 | -0.04(-0.14%) |
Feb 03, 2022 | 26.36 | 27.42 | 195,928 | +0.19(+0.71%) | ||
Feb 02, 2022 | 27.24 | 27.28 | 26.70 | 27.23 | 158,513 | -0.12(-0.43%) |