Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.97 | 23.98 | 23.59 | 23.68 | 14,061 | -0.18(-0.77%) |
Apr 28, 2022 | 23.21 | 23.87 | 23.21 | 23.86 | 27,998 | +0.56(+2.40%) |
Apr 27, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 568 | -0.12(-0.52%) |
Apr 26, 2022 | 23.84 | 23.84 | 23.42 | 23.42 | 1,794 | -0.23(-0.96%) |
Apr 25, 2022 | 24.29 | 24.30 | 23.52 | 23.65 | 12,227 | -1.07(-4.33%) |
Apr 22, 2022 | 25.39 | 25.39 | 24.72 | 24.72 | 2,809 | -1.00(-3.91%) |
Apr 21, 2022 | 26.05 | 26.05 | 25.73 | 25.73 | 15,454 | -1.23(-4.55%) |
Apr 20, 2022 | 26.66 | 26.98 | 26.66 | 26.95 | 8,304 | +0.29(+1.09%) |
Apr 19, 2022 | 26.88 | 26.88 | 26.65 | 26.66 | 15,470 | -0.39(-1.46%) |
Apr 18, 2022 | 27.27 | 27.27 | 27.05 | 27.05 | 5,856 | -0.22(-0.79%) |
Apr 14, 2022 | 26.93 | 27.27 | 26.93 | 27.27 | 5,985 | +0.16(+0.59%) |
Apr 13, 2022 | 27.09 | 27.11 | 27.09 | 27.11 | 535 | +0.91(+3.47%) |
Apr 12, 2022 | 26.21 | 26.21 | 26.20 | 26.20 | 496 | +0.47(+1.84%) |
Apr 11, 2022 | 25.63 | 25.73 | 25.49 | 25.73 | 5,394 | +0.04(+0.14%) |
Apr 08, 2022 | 25.68 | 25.70 | 25.68 | 25.69 | 7,409 | +0.43(+1.70%) |
Apr 07, 2022 | 25.13 | 25.26 | 25.13 | 25.26 | 7,801 | +0.38(+1.55%) |
Apr 06, 2022 | 24.88 | 24.88 | 24.88 | 24.88 | 43 | -0.33(-1.33%) |
Apr 05, 2022 | 25.41 | 25.41 | 25.20 | 25.21 | 5,557 | -0.72(-2.78%) |
Apr 04, 2022 | 25.88 | 25.93 | 25.88 | 25.93 | 485 | +0.09(+0.35%) |
Apr 01, 2022 | 25.50 | 25.84 | 25.50 | 25.84 | 775 | +0.49(+1.92%) |
Mar 31, 2022 | 25.55 | 25.55 | 25.35 | 25.35 | 4,963 | -0.04(-0.14%) |
Mar 30, 2022 | 25.30 | 25.39 | 25.30 | 25.39 | 702 | +0.20(+0.81%) |
Mar 29, 2022 | 25.08 | 25.19 | 25.08 | 25.19 | 706 | +0.20(+0.79%) |
Mar 28, 2022 | 24.94 | 24.99 | 24.94 | 24.99 | 5,003 | -0.82(-3.18%) |
Mar 25, 2022 | 25.81 | 25.81 | 25.81 | 25.81 | 100 | +0.02(+0.07%) |
Mar 24, 2022 | 25.86 | 25.86 | 25.79 | 25.79 | 639 | -0.01(-0.02%) |
Mar 23, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 480 | +0.48(+1.90%) |
Mar 22, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 424 | -0.36(-1.40%) |
Mar 21, 2022 | 25.67 | 25.68 | 25.67 | 25.68 | 2,016 | +0.34(+1.34%) |
Mar 18, 2022 | 25.35 | 25.45 | 25.34 | 25.34 | 6,341 | -0.08(-0.31%) |
Mar 17, 2022 | 25.38 | 25.57 | 25.38 | 25.42 | 6,342 | +0.85(+3.46%) |
Mar 16, 2022 | 24.48 | 24.57 | 24.48 | 24.57 | 150 | +0.19(+0.76%) |
Mar 15, 2022 | 24.13 | 24.38 | 24.13 | 24.38 | 1,463 | -0.28(-1.14%) |
Mar 14, 2022 | 25.10 | 25.45 | 24.66 | 24.66 | 2,086 | -1.05(-4.08%) |
Mar 11, 2022 | 25.59 | 25.87 | 25.46 | 25.71 | 5,898 | -0.35(-1.35%) |
Mar 10, 2022 | 25.99 | 26.06 | 25.77 | 26.06 | 10,238 | +0.55(+2.15%) |
Mar 09, 2022 | 25.05 | 25.56 | 24.97 | 25.51 | 30,859 | -0.17(-0.65%) |
Mar 08, 2022 | 24.76 | 26.39 | 24.76 | 25.68 | 49,016 | +0.46(+1.81%) |
Mar 07, 2022 | 25.41 | 25.41 | 25.15 | 25.22 | 1,341 | +0.56(+2.29%) |
Mar 04, 2022 | 24.30 | 24.74 | 24.30 | 24.66 | 17,071 | +0.64(+2.67%) |
Mar 03, 2022 | 24.02 | 24.02 | 24.02 | 24.02 | 6 | -0.00(-0.01%) |
Mar 02, 2022 | 23.80 | 24.02 | 23.69 | 24.02 | 4,155 | +0.04(+0.16%) |
Mar 01, 2022 | 23.72 | 23.98 | 23.52 | 23.98 | 28,871 | +0.64(+2.76%) |
Feb 28, 2022 | 23.34 | 23.34 | 23.34 | 23.34 | 28 | +0.21(+0.89%) |
Feb 25, 2022 | 22.85 | 23.13 | 22.85 | 23.13 | 304 | +0.19(+0.83%) |
Feb 24, 2022 | 23.81 | 23.81 | 22.77 | 22.94 | 14,371 | -0.42(-1.80%) |
Feb 23, 2022 | 23.21 | 23.36 | 23.18 | 23.36 | 12,915 | +0.48(+2.09%) |
Feb 22, 2022 | 23.24 | 23.24 | 22.88 | 22.88 | 6,666 | -0.26(-1.14%) |
Feb 18, 2022 | 23.14 | 0 | -0.52(-2.20%) | |||
Feb 17, 2022 | 23.55 | 23.67 | 23.55 | 23.67 | 6,380 | +0.61(+2.63%) |
Feb 16, 2022 | 22.73 | 23.06 | 22.73 | 23.06 | 1,610 | +0.52(+2.29%) |
Feb 15, 2022 | 22.44 | 22.63 | 22.19 | 22.55 | 22,810 | -0.29(-1.25%) |
Feb 14, 2022 | 22.67 | 23.04 | 22.67 | 22.83 | 6,841 | +0.33(+1.48%) |
Feb 11, 2022 | 22.23 | 22.65 | 22.22 | 22.50 | 60,712 | +1.00(+4.65%) |
Feb 10, 2022 | 22.21 | 22.21 | 21.50 | 21.50 | 1,016 | -0.49(-2.22%) |
Feb 09, 2022 | 21.99 | 21.99 | 21.99 | 21.99 | 81 | +0.08(+0.35%) |
Feb 08, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 26 | +0.22(+1.02%) |
Feb 07, 2022 | 21.50 | 21.75 | 21.50 | 21.69 | 24,191 | +0.69(+3.29%) |
Feb 04, 2022 | 20.92 | 21.07 | 20.92 | 21.00 | 553 | +0.14(+0.66%) |
Feb 03, 2022 | 21.15 | 20.86 | 2,041 | -0.44(-2.08%) | ||
Feb 02, 2022 | 21.30 | 21.30 | 21.30 | 21.30 | 0 | +0.08(+0.38%) |