Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.69 | 23.06 | 21.60 | 21.69 | 66,077 | -1.17(-5.12%) |
Apr 28, 2022 | 22.05 | 23.06 | 21.96 | 22.86 | 57,429 | +1.04(+4.77%) |
Apr 27, 2022 | 21.66 | 22.25 | 21.66 | 21.82 | 59,683 | +0.07(+0.32%) |
Apr 26, 2022 | 22.19 | 22.19 | 21.66 | 21.75 | 124,380 | -0.49(-2.20%) |
Apr 25, 2022 | 21.58 | 22.34 | 21.56 | 22.24 | 91,173 | +0.40(+1.83%) |
Apr 22, 2022 | 22.74 | 22.75 | 21.82 | 21.84 | 65,503 | -0.87(-3.83%) |
Apr 21, 2022 | 23.50 | 23.71 | 22.66 | 22.71 | 55,306 | -0.62(-2.66%) |
Apr 20, 2022 | 23.52 | 23.91 | 23.31 | 23.33 | 47,372 | -0.17(-0.72%) |
Apr 19, 2022 | 22.98 | 23.62 | 22.93 | 23.50 | 52,718 | +0.39(+1.69%) |
Apr 18, 2022 | 23.78 | 23.84 | 22.95 | 23.11 | 66,825 | -0.83(-3.47%) |
Apr 14, 2022 | 24.21 | 24.25 | 23.69 | 23.94 | 276,647 | -0.32(-1.32%) |
Apr 13, 2022 | 23.78 | 24.28 | 23.73 | 24.26 | 84,927 | +0.38(+1.59%) |
Apr 12, 2022 | 23.92 | 24.28 | 23.60 | 23.88 | 237,568 | +0.25(+1.06%) |
Apr 11, 2022 | 23.51 | 24.02 | 23.48 | 23.63 | 110,401 | -0.14(-0.59%) |
Apr 08, 2022 | 23.74 | 23.89 | 23.30 | 23.77 | 184,094 | +0.08(+0.34%) |
Apr 07, 2022 | 23.81 | 24.09 | 23.53 | 23.69 | 56,337 | -0.28(-1.17%) |
Apr 06, 2022 | 24.11 | 24.31 | 23.92 | 23.97 | 117,956 | -0.44(-1.80%) |
Apr 05, 2022 | 25.10 | 25.24 | 24.33 | 24.41 | 59,916 | -0.54(-2.16%) |
Apr 04, 2022 | 24.50 | 25.10 | 24.41 | 24.95 | 171,846 | +0.59(+2.42%) |
Apr 01, 2022 | 24.80 | 24.91 | 24.29 | 24.36 | 51,253 | -0.35(-1.42%) |
Mar 31, 2022 | 25.71 | 25.95 | 24.70 | 24.71 | 80,677 | -1.21(-4.67%) |
Mar 30, 2022 | 25.79 | 26.02 | 25.49 | 25.92 | 127,795 | +0.18(+0.70%) |
Mar 29, 2022 | 25.05 | 25.79 | 25.00 | 25.74 | 39,703 | +1.06(+4.29%) |
Mar 28, 2022 | 25.18 | 25.18 | 24.44 | 24.68 | 35,251 | -0.39(-1.56%) |
Mar 25, 2022 | 25.38 | 25.38 | 24.88 | 25.07 | 47,260 | -0.19(-0.75%) |
Mar 24, 2022 | 25.19 | 25.33 | 24.93 | 25.26 | 62,517 | +0.08(+0.32%) |
Mar 23, 2022 | 25.54 | 25.75 | 25.12 | 25.18 | 76,027 | -0.61(-2.37%) |
Mar 22, 2022 | 26.19 | 26.21 | 25.76 | 25.79 | 34,039 | -0.11(-0.42%) |
Mar 21, 2022 | 26.44 | 26.44 | 25.75 | 25.90 | 66,407 | -0.48(-1.82%) |
Mar 18, 2022 | 25.80 | 26.39 | 25.50 | 26.38 | 52,903 | +0.62(+2.41%) |
Mar 17, 2022 | 24.99 | 25.76 | 24.75 | 25.76 | 103,072 | +0.85(+3.41%) |
Mar 16, 2022 | 23.51 | 24.93 | 23.38 | 24.91 | 115,773 | +1.77(+7.65%) |
Mar 15, 2022 | 22.45 | 23.25 | 22.37 | 23.14 | 82,177 | +0.80(+3.58%) |
Mar 14, 2022 | 22.81 | 23.40 | 22.31 | 22.34 | 79,927 | -0.58(-2.53%) |
Mar 11, 2022 | 24.11 | 24.11 | 22.82 | 22.92 | 100,601 | -0.93(-3.90%) |
Mar 10, 2022 | 23.74 | 23.91 | 23.34 | 23.85 | 84,628 | -0.31(-1.28%) |
Mar 09, 2022 | 23.57 | 24.38 | 23.49 | 24.16 | 88,063 | +1.10(+4.77%) |
Mar 08, 2022 | 22.92 | 23.34 | 22.50 | 23.06 | 100,110 | -0.06(-0.26%) |
Mar 07, 2022 | 23.69 | 23.89 | 23.09 | 23.12 | 94,728 | -0.60(-2.53%) |
Mar 04, 2022 | 24.17 | 24.31 | 23.61 | 23.72 | 88,556 | -0.53(-2.19%) |
Mar 03, 2022 | 24.82 | 24.82 | 23.98 | 24.25 | 188,724 | -0.49(-1.98%) |
Mar 02, 2022 | 24.26 | 24.82 | 24.02 | 24.74 | 59,520 | +0.55(+2.27%) |
Mar 01, 2022 | 24.42 | 24.81 | 24.16 | 24.19 | 144,899 | -0.36(-1.47%) |
Feb 28, 2022 | 24.13 | 24.75 | 24.13 | 24.55 | 106,677 | +0.04(+0.16%) |
Feb 25, 2022 | 24.36 | 24.54 | 24.01 | 24.51 | 113,214 | +0.31(+1.28%) |
Feb 24, 2022 | 22.54 | 24.29 | 22.54 | 24.20 | 111,410 | +0.67(+2.85%) |
Feb 23, 2022 | 23.83 | 23.88 | 23.12 | 23.53 | 90,409 | -0.09(-0.38%) |
Feb 22, 2022 | 23.84 | 24.51 | 23.55 | 23.62 | 96,285 | -0.50(-2.07%) |
Feb 18, 2022 | 24.12 | 0 | -0.69(-2.78%) | |||
Feb 17, 2022 | 25.90 | 25.90 | 24.80 | 24.81 | 77,175 | -1.37(-5.23%) |
Feb 16, 2022 | 25.82 | 26.33 | 25.59 | 26.18 | 91,503 | +0.34(+1.32%) |
Feb 15, 2022 | 26.18 | 26.22 | 25.26 | 25.84 | 123,345 | +0.02(+0.08%) |
Feb 14, 2022 | 26.10 | 26.63 | 25.70 | 25.82 | 120,673 | -0.44(-1.68%) |
Feb 11, 2022 | 28.47 | 28.49 | 26.12 | 26.26 | 372,761 | -1.95(-6.91%) |
Feb 10, 2022 | 28.50 | 28.60 | 27.69 | 28.21 | 289,310 | +0.00(+0.00%) |
Feb 09, 2022 | 27.34 | 28.22 | 27.25 | 28.21 | 158,478 | +1.20(+4.44%) |
Feb 08, 2022 | 26.53 | 27.48 | 26.52 | 27.01 | 217,851 | +0.44(+1.66%) |
Feb 07, 2022 | 26.50 | 26.83 | 26.40 | 26.57 | 192,963 | +0.14(+0.53%) |
Feb 04, 2022 | 26.38 | 26.75 | 26.07 | 26.43 | 326,688 | -0.12(-0.45%) |
Feb 03, 2022 | 28.98 | 26.47 | 26.55 | 206,316 | -2.70(-9.23%) | |
Feb 02, 2022 | 29.44 | 29.86 | 28.91 | 29.25 | 120,976 | +0.12(+0.41%) |