Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.48 | 23.00 | 21.72 | 21.75 | 264,377 | -0.78(-3.46%) |
Apr 28, 2022 | 21.85 | 23.32 | 21.27 | 22.53 | 470,396 | +0.79(+3.63%) |
Apr 27, 2022 | 21.98 | 22.51 | 21.38 | 21.74 | 445,875 | -0.28(-1.27%) |
Apr 26, 2022 | 22.63 | 22.81 | 21.61 | 22.02 | 503,197 | -0.73(-3.21%) |
Apr 25, 2022 | 21.85 | 23.04 | 21.85 | 22.75 | 678,297 | +0.67(+3.03%) |
Apr 22, 2022 | 22.36 | 23.07 | 22.00 | 22.08 | 291,942 | -0.51(-2.26%) |
Apr 21, 2022 | 24.16 | 24.91 | 22.36 | 22.59 | 327,338 | -1.31(-5.48%) |
Apr 20, 2022 | 24.35 | 24.43 | 23.26 | 23.90 | 491,033 | -0.13(-0.54%) |
Apr 19, 2022 | 23.43 | 24.62 | 23.43 | 24.03 | 727,813 | +0.41(+1.74%) |
Apr 18, 2022 | 24.18 | 24.28 | 23.27 | 23.62 | 558,083 | -0.63(-2.60%) |
Apr 14, 2022 | 24.79 | 24.94 | 23.82 | 24.25 | 422,811 | -0.43(-1.74%) |
Apr 13, 2022 | 24.57 | 25.09 | 24.02 | 24.68 | 620,699 | -0.14(-0.56%) |
Apr 12, 2022 | 24.91 | 25.46 | 24.14 | 24.82 | 698,044 | +0.45(+1.85%) |
Apr 11, 2022 | 24.10 | 24.85 | 23.50 | 24.37 | 293,334 | -0.13(-0.53%) |
Apr 08, 2022 | 24.05 | 24.57 | 23.59 | 24.50 | 821,179 | +0.18(+0.74%) |
Apr 07, 2022 | 24.13 | 25.02 | 23.84 | 24.32 | 433,445 | +0.01(+0.04%) |
Apr 06, 2022 | 24.24 | 24.55 | 23.33 | 24.31 | 553,154 | -0.57(-2.29%) |
Apr 05, 2022 | 26.00 | 26.28 | 24.74 | 24.88 | 337,293 | -1.24(-4.75%) |
Apr 04, 2022 | 25.56 | 26.98 | 25.56 | 26.12 | 425,970 | +0.23(+0.89%) |
Apr 01, 2022 | 26.24 | 27.05 | 25.63 | 25.89 | 622,938 | +0.72(+2.86%) |
Mar 31, 2022 | 25.60 | 25.79 | 24.96 | 25.17 | 592,853 | -0.39(-1.53%) |
Mar 30, 2022 | 26.02 | 26.52 | 25.30 | 25.56 | 751,145 | -0.88(-3.33%) |
Mar 29, 2022 | 25.24 | 26.60 | 24.94 | 26.44 | 516,634 | +1.65(+6.66%) |
Mar 28, 2022 | 24.90 | 25.39 | 23.96 | 24.79 | 522,827 | -0.12(-0.48%) |
Mar 25, 2022 | 25.62 | 25.70 | 24.46 | 24.91 | 755,510 | -0.64(-2.50%) |
Mar 24, 2022 | 25.02 | 25.98 | 23.74 | 25.55 | 958,744 | +0.78(+3.15%) |
Mar 23, 2022 | 25.00 | 25.22 | 23.94 | 24.77 | 1,093,044 | -0.54(-2.13%) |
Mar 22, 2022 | 25.63 | 26.79 | 25.29 | 25.31 | 454,633 | -0.35(-1.36%) |
Mar 21, 2022 | 26.11 | 26.86 | 24.66 | 25.66 | 812,366 | -0.70(-2.66%) |
Mar 18, 2022 | 25.25 | 26.78 | 25.25 | 26.36 | 2,025,931 | +1.10(+4.35%) |
Mar 17, 2022 | 24.42 | 26.17 | 24.09 | 25.26 | 1,448,910 | +0.41(+1.65%) |
Mar 16, 2022 | 21.42 | 24.97 | 21.42 | 24.85 | 978,349 | +3.74(+17.72%) |
Mar 15, 2022 | 20.50 | 21.24 | 20.12 | 21.11 | 1,389,293 | +0.55(+2.68%) |
Mar 14, 2022 | 21.55 | 22.42 | 19.95 | 20.56 | 1,494,797 | -1.27(-5.82%) |
Mar 11, 2022 | 23.04 | 23.50 | 21.62 | 21.83 | 891,619 | -0.98(-4.30%) |
Mar 10, 2022 | 23.21 | 23.66 | 22.75 | 22.81 | 695,820 | -0.92(-3.88%) |
Mar 09, 2022 | 23.70 | 24.69 | 21.94 | 23.73 | 1,472,538 | +0.11(+0.47%) |
Mar 08, 2022 | 23.53 | 24.35 | 22.96 | 23.62 | 661,746 | -0.08(-0.34%) |
Mar 07, 2022 | 25.22 | 25.57 | 23.67 | 23.70 | 809,560 | -1.37(-5.46%) |
Mar 04, 2022 | 26.06 | 26.50 | 23.95 | 25.07 | 823,477 | -1.03(-3.95%) |
Mar 03, 2022 | 27.43 | 27.92 | 25.60 | 26.10 | 398,827 | -1.22(-4.47%) |
Mar 02, 2022 | 28.16 | 28.32 | 26.84 | 27.32 | 360,276 | -0.59(-2.11%) |
Mar 01, 2022 | 27.75 | 28.88 | 27.71 | 27.91 | 682,977 | +0.26(+0.94%) |
Feb 28, 2022 | 26.80 | 28.20 | 26.63 | 27.65 | 1,063,839 | +0.49(+1.80%) |
Feb 25, 2022 | 25.42 | 27.40 | 24.94 | 27.16 | 1,048,551 | +1.73(+6.80%) |
Feb 24, 2022 | 22.85 | 25.53 | 22.52 | 25.43 | 1,462,151 | +1.41(+5.87%) |
Feb 23, 2022 | 26.10 | 26.36 | 23.99 | 24.02 | 815,881 | -2.90(-10.77%) |
Feb 22, 2022 | 25.97 | 27.44 | 25.73 | 26.92 | 551,238 | +0.68(+2.59%) |
Feb 18, 2022 | 26.24 | 0 | -1.03(-3.78%) | |||
Feb 17, 2022 | 27.71 | 28.13 | 26.91 | 27.27 | 281,902 | -0.91(-3.23%) |
Feb 16, 2022 | 28.70 | 28.70 | 27.37 | 28.18 | 241,806 | -0.92(-3.16%) |
Feb 15, 2022 | 27.71 | 29.18 | 27.51 | 29.10 | 534,922 | +1.87(+6.87%) |
Feb 14, 2022 | 26.73 | 28.42 | 26.18 | 27.23 | 274,016 | +0.17(+0.63%) |
Feb 11, 2022 | 28.22 | 28.87 | 26.90 | 27.06 | 332,069 | -0.96(-3.43%) |
Feb 10, 2022 | 27.93 | 29.51 | 27.26 | 28.02 | 420,082 | -0.97(-3.35%) |
Feb 09, 2022 | 28.12 | 29.60 | 27.92 | 28.99 | 679,551 | +1.11(+3.98%) |
Feb 08, 2022 | 26.60 | 27.90 | 26.28 | 27.88 | 531,036 | +1.08(+4.03%) |
Feb 07, 2022 | 26.77 | 27.55 | 26.07 | 26.80 | 427,399 | -0.01(-0.04%) |
Feb 04, 2022 | 25.65 | 27.03 | 25.36 | 26.81 | 813,044 | +1.46(+5.76%) |
Feb 03, 2022 | 25.53 | 25.35 | 1,872,666 | -1.88(-6.90%) | ||
Feb 02, 2022 | 28.35 | 28.35 | 27.08 | 27.23 | 728,151 | -0.75(-2.68%) |