Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.27 | 24.35 | 24.00 | 24.00 | 65,269 | +0.13(+0.54%) |
Apr 28, 2022 | 23.74 | 23.97 | 23.54 | 23.87 | 108,563 | -0.05(-0.21%) |
Apr 27, 2022 | 24.25 | 24.25 | 23.69 | 23.92 | 101,887 | -0.01(-0.04%) |
Apr 26, 2022 | 24.51 | 24.51 | 23.93 | 23.93 | 94,546 | -0.51(-2.09%) |
Apr 25, 2022 | 24.44 | 24.51 | 24.13 | 24.44 | 81,094 | -0.33(-1.33%) |
Apr 22, 2022 | 25.10 | 25.35 | 24.77 | 24.77 | 48,533 | -0.37(-1.47%) |
Apr 21, 2022 | 25.59 | 25.65 | 25.01 | 25.14 | 51,086 | -0.07(-0.28%) |
Apr 20, 2022 | 25.23 | 25.31 | 25.13 | 25.21 | 63,186 | +0.19(+0.76%) |
Apr 19, 2022 | 24.83 | 25.07 | 24.83 | 25.02 | 142,006 | +0.18(+0.74%) |
Apr 18, 2022 | 25.18 | 25.18 | 24.77 | 24.84 | 64,269 | -0.16(-0.66%) |
Apr 14, 2022 | 25.05 | 25.23 | 24.92 | 25.00 | 48,232 | -0.18(-0.71%) |
Apr 13, 2022 | 25.00 | 25.18 | 24.85 | 25.18 | 85,702 | +0.12(+0.48%) |
Apr 12, 2022 | 25.38 | 25.53 | 25.01 | 25.06 | 76,027 | -0.18(-0.71%) |
Apr 11, 2022 | 25.58 | 25.67 | 25.24 | 25.24 | 55,823 | -0.80(-3.07%) |
Apr 08, 2022 | 25.86 | 26.19 | 25.86 | 26.04 | 51,397 | +0.74(+2.92%) |
Apr 07, 2022 | 25.19 | 25.48 | 25.13 | 25.30 | 61,122 | +0.00(+0.00%) |
Apr 06, 2022 | 25.19 | 25.34 | 25.09 | 25.30 | 74,541 | -0.13(-0.51%) |
Apr 05, 2022 | 25.84 | 25.84 | 25.40 | 25.43 | 66,187 | -0.54(-2.08%) |
Apr 04, 2022 | 25.96 | 26.14 | 25.95 | 25.97 | 100,534 | -0.04(-0.14%) |
Apr 01, 2022 | 26.16 | 26.18 | 25.90 | 26.01 | 31,202 | -0.11(-0.44%) |
Mar 31, 2022 | 26.31 | 26.52 | 26.12 | 26.12 | 58,916 | -0.56(-2.10%) |
Mar 30, 2022 | 26.95 | 26.95 | 26.53 | 26.68 | 38,813 | -0.66(-2.41%) |
Mar 29, 2022 | 27.45 | 27.56 | 27.13 | 27.34 | 139,768 | +1.01(+3.84%) |
Mar 28, 2022 | 26.20 | 26.37 | 26.04 | 26.33 | 173,073 | +0.27(+1.04%) |
Mar 25, 2022 | 26.40 | 26.40 | 25.84 | 26.06 | 44,176 | -0.62(-2.32%) |
Mar 24, 2022 | 26.57 | 27.02 | 26.48 | 26.68 | 30,399 | -0.33(-1.22%) |
Mar 23, 2022 | 26.90 | 27.23 | 26.75 | 27.01 | 51,536 | -0.15(-0.55%) |
Mar 22, 2022 | 27.07 | 27.35 | 26.83 | 27.16 | 77,327 | -0.26(-0.95%) |
Mar 21, 2022 | 27.28 | 27.47 | 27.24 | 27.42 | 43,425 | -0.41(-1.47%) |
Mar 18, 2022 | 27.27 | 27.83 | 27.22 | 27.83 | 58,320 | -0.24(-0.86%) |
Mar 17, 2022 | 27.64 | 28.14 | 27.64 | 28.07 | 51,551 | -0.48(-1.68%) |
Mar 16, 2022 | 27.83 | 28.57 | 27.83 | 28.55 | 52,457 | +2.04(+7.70%) |
Mar 15, 2022 | 26.95 | 26.95 | 26.32 | 26.51 | 160,134 | -0.91(-3.32%) |
Mar 14, 2022 | 27.53 | 27.79 | 27.37 | 27.42 | 65,787 | +0.70(+2.62%) |
Mar 11, 2022 | 27.26 | 27.29 | 26.64 | 26.72 | 52,264 | -0.48(-1.76%) |
Mar 10, 2022 | 27.24 | 27.54 | 27.17 | 27.20 | 84,828 | -0.20(-0.73%) |
Mar 09, 2022 | 27.08 | 27.76 | 26.82 | 27.40 | 74,636 | +1.64(+6.37%) |
Mar 08, 2022 | 25.84 | 26.42 | 25.44 | 25.76 | 190,301 | +0.32(+1.26%) |
Mar 07, 2022 | 25.99 | 26.04 | 25.26 | 25.44 | 146,212 | -0.47(-1.81%) |
Mar 04, 2022 | 25.79 | 26.04 | 25.65 | 25.91 | 94,866 | -1.05(-3.89%) |
Mar 03, 2022 | 27.14 | 27.22 | 26.82 | 26.96 | 80,342 | -0.30(-1.10%) |
Mar 02, 2022 | 27.20 | 27.53 | 26.85 | 27.26 | 97,423 | -0.85(-3.02%) |
Mar 01, 2022 | 28.92 | 29.58 | 28.00 | 28.11 | 141,170 | -0.44(-1.54%) |
Feb 28, 2022 | 29.13 | 29.35 | 28.54 | 28.55 | 102,658 | -0.59(-2.02%) |
Feb 25, 2022 | 28.66 | 29.14 | 28.81 | 29.14 | 97,264 | +0.40(+1.39%) |
Feb 24, 2022 | 27.95 | 28.76 | 27.85 | 28.74 | 107,372 | -0.30(-1.03%) |
Feb 23, 2022 | 29.75 | 29.75 | 28.83 | 29.04 | 131,513 | +0.26(+0.90%) |
Feb 22, 2022 | 29.08 | 29.56 | 28.60 | 28.78 | 340,901 | -0.94(-3.16%) |
Feb 18, 2022 | 29.72 | 0 | -0.84(-2.75%) | |||
Feb 17, 2022 | 30.80 | 30.80 | 30.54 | 30.56 | 54,937 | -0.65(-2.08%) |
Feb 16, 2022 | 30.94 | 31.21 | 30.83 | 31.21 | 68,518 | +0.09(+0.29%) |
Feb 15, 2022 | 31.34 | 31.34 | 31.11 | 31.12 | 96,209 | +0.22(+0.71%) |
Feb 14, 2022 | 30.97 | 31.05 | 30.69 | 30.90 | 52,931 | -0.75(-2.37%) |
Feb 11, 2022 | 32.10 | 32.27 | 31.37 | 31.65 | 39,256 | -0.35(-1.09%) |
Feb 10, 2022 | 31.90 | 32.55 | 31.90 | 32.00 | 39,642 | -0.62(-1.90%) |
Feb 09, 2022 | 32.79 | 32.79 | 32.49 | 32.62 | 26,100 | -0.54(-1.63%) |
Feb 08, 2022 | 33.15 | 33.21 | 32.98 | 33.16 | 54,622 | -0.34(-1.01%) |
Feb 07, 2022 | 33.60 | 33.70 | 33.39 | 33.50 | 34,748 | +1.55(+4.85%) |
Feb 04, 2022 | 31.73 | 32.01 | 31.44 | 31.95 | 55,193 | +0.05(+0.16%) |
Feb 03, 2022 | 31.73 | 32.11 | 31.90 | 33,799 | -0.21(-0.65%) | |
Feb 02, 2022 | 31.86 | 32.15 | 31.66 | 32.11 | 22,844 | -0.16(-0.50%) |