Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.38 | 23.90 | 22.36 | 22.49 | 945,750 | -1.18(-4.99%) |
Apr 28, 2022 | 23.04 | 23.90 | 22.55 | 23.67 | 442,647 | +0.96(+4.23%) |
Apr 27, 2022 | 22.64 | 23.05 | 22.09 | 22.71 | 717,320 | -0.04(-0.18%) |
Apr 26, 2022 | 22.82 | 23.12 | 22.60 | 22.75 | 980,685 | -0.48(-2.07%) |
Apr 25, 2022 | 22.79 | 23.29 | 22.28 | 23.23 | 761,674 | +0.22(+0.96%) |
Apr 22, 2022 | 23.53 | 23.87 | 22.87 | 23.01 | 542,018 | -0.66(-2.79%) |
Apr 21, 2022 | 24.67 | 24.98 | 23.41 | 23.67 | 856,301 | -0.71(-2.91%) |
Apr 20, 2022 | 24.00 | 24.54 | 23.90 | 24.38 | 817,606 | +0.68(+2.87%) |
Apr 19, 2022 | 22.89 | 23.93 | 22.89 | 23.70 | 850,223 | +0.99(+4.36%) |
Apr 18, 2022 | 22.60 | 23.29 | 22.47 | 22.71 | 764,236 | -0.12(-0.53%) |
Apr 14, 2022 | 23.17 | 23.70 | 22.72 | 22.83 | 1,011,196 | -0.23(-1.00%) |
Apr 13, 2022 | 21.84 | 23.27 | 21.83 | 23.06 | 804,060 | +1.22(+5.59%) |
Apr 12, 2022 | 21.88 | 22.59 | 21.68 | 21.84 | 954,176 | +0.35(+1.63%) |
Apr 11, 2022 | 21.26 | 21.88 | 21.21 | 21.49 | 761,184 | +0.03(+0.14%) |
Apr 08, 2022 | 21.81 | 21.98 | 21.39 | 21.46 | 724,447 | -0.39(-1.78%) |
Apr 07, 2022 | 21.49 | 22.03 | 21.20 | 21.85 | 1,180,733 | +0.24(+1.11%) |
Apr 06, 2022 | 22.20 | 22.38 | 21.35 | 21.61 | 842,772 | -0.86(-3.83%) |
Apr 05, 2022 | 24.17 | 24.33 | 22.38 | 22.47 | 753,369 | -1.70(-7.03%) |
Apr 04, 2022 | 24.54 | 24.65 | 23.79 | 24.17 | 462,864 | -0.29(-1.19%) |
Apr 01, 2022 | 23.98 | 24.48 | 23.98 | 24.46 | 637,801 | +0.63(+2.64%) |
Mar 31, 2022 | 24.39 | 24.66 | 23.80 | 23.83 | 597,817 | -0.68(-2.77%) |
Mar 30, 2022 | 25.57 | 25.69 | 24.42 | 24.51 | 438,842 | -1.16(-4.52%) |
Mar 29, 2022 | 25.21 | 26.05 | 25.20 | 25.67 | 817,111 | +0.93(+3.76%) |
Mar 28, 2022 | 24.60 | 24.75 | 24.08 | 24.74 | 725,771 | -0.02(-0.08%) |
Mar 25, 2022 | 24.89 | 25.10 | 24.35 | 24.76 | 576,735 | -0.12(-0.48%) |
Mar 24, 2022 | 25.79 | 25.86 | 24.78 | 24.88 | 449,206 | -0.73(-2.85%) |
Mar 23, 2022 | 26.23 | 26.23 | 25.55 | 25.61 | 387,682 | -0.89(-3.36%) |
Mar 22, 2022 | 26.55 | 26.75 | 26.35 | 26.50 | 590,669 | +0.20(+0.76%) |
Mar 21, 2022 | 26.43 | 26.80 | 25.96 | 26.30 | 384,128 | -0.25(-0.94%) |
Mar 18, 2022 | 26.53 | 26.73 | 26.09 | 26.55 | 1,079,943 | -0.05(-0.19%) |
Mar 17, 2022 | 26.29 | 26.86 | 26.21 | 26.60 | 502,513 | -0.04(-0.15%) |
Mar 16, 2022 | 26.00 | 27.07 | 25.84 | 26.64 | 1,047,093 | +1.10(+4.31%) |
Mar 15, 2022 | 24.75 | 25.66 | 24.49 | 25.54 | 939,958 | +0.79(+3.19%) |
Mar 14, 2022 | 25.35 | 25.51 | 24.50 | 24.75 | 383,474 | -0.52(-2.06%) |
Mar 11, 2022 | 25.37 | 25.71 | 25.20 | 25.27 | 537,896 | +0.00(+0.00%) |
Mar 10, 2022 | 24.79 | 25.28 | 24.58 | 25.27 | 419,120 | -0.13(-0.51%) |
Mar 09, 2022 | 25.07 | 25.58 | 25.02 | 25.40 | 617,513 | +0.88(+3.59%) |
Mar 08, 2022 | 23.72 | 25.36 | 23.58 | 24.52 | 649,945 | +0.73(+3.07%) |
Mar 07, 2022 | 24.58 | 24.85 | 23.51 | 23.79 | 575,015 | -0.83(-3.37%) |
Mar 04, 2022 | 25.21 | 25.21 | 24.33 | 24.62 | 418,001 | -0.91(-3.56%) |
Mar 03, 2022 | 25.88 | 26.08 | 25.32 | 25.53 | 403,896 | -0.26(-1.01%) |
Mar 02, 2022 | 25.76 | 26.13 | 25.58 | 25.79 | 511,552 | +0.27(+1.06%) |
Mar 01, 2022 | 25.60 | 26.01 | 25.12 | 25.52 | 844,109 | -0.22(-0.85%) |
Feb 28, 2022 | 25.07 | 26.02 | 24.99 | 25.74 | 1,069,371 | +0.26(+1.02%) |
Feb 25, 2022 | 25.27 | 25.63 | 25.20 | 25.48 | 453,214 | +0.35(+1.39%) |
Feb 24, 2022 | 23.21 | 25.27 | 23.05 | 25.13 | 1,072,130 | +1.12(+4.66%) |
Feb 23, 2022 | 25.50 | 25.59 | 23.84 | 24.01 | 771,296 | -1.19(-4.72%) |
Feb 22, 2022 | 25.28 | 25.75 | 24.96 | 25.20 | 613,814 | -0.33(-1.29%) |
Feb 18, 2022 | 25.53 | 0 | -0.59(-2.26%) | |||
Feb 17, 2022 | 26.38 | 27.00 | 26.08 | 26.12 | 967,590 | -0.65(-2.43%) |
Feb 16, 2022 | 25.11 | 26.94 | 24.11 | 26.77 | 1,804,038 | +1.95(+7.86%) |
Feb 15, 2022 | 24.81 | 25.25 | 24.58 | 24.82 | 1,015,418 | +0.45(+1.85%) |
Feb 14, 2022 | 24.39 | 24.94 | 24.25 | 24.37 | 762,838 | +0.14(+0.58%) |
Feb 11, 2022 | 24.52 | 24.81 | 23.73 | 24.23 | 693,374 | -0.14(-0.57%) |
Feb 10, 2022 | 24.49 | 25.11 | 24.15 | 24.37 | 685,834 | -0.74(-2.95%) |
Feb 09, 2022 | 24.59 | 25.21 | 24.51 | 25.11 | 1,275,809 | +0.93(+3.85%) |
Feb 08, 2022 | 23.72 | 24.37 | 23.54 | 24.18 | 1,466,993 | +0.37(+1.55%) |
Feb 07, 2022 | 23.70 | 24.18 | 23.21 | 23.81 | 821,966 | +0.45(+1.93%) |
Feb 04, 2022 | 23.48 | 23.73 | 22.79 | 23.36 | 467,696 | -0.34(-1.43%) |
Feb 03, 2022 | 24.49 | 23.65 | 23.70 | 489,182 | -1.11(-4.47%) | |
Feb 02, 2022 | 25.03 | 25.28 | 24.37 | 24.81 | 627,375 | -0.33(-1.31%) |