Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.90 | 25.42 | 23.90 | 25.11 | 219,763 | +0.95(+3.93%) |
Apr 28, 2022 | 24.32 | 24.41 | 23.11 | 24.16 | 223,304 | +0.07(+0.29%) |
Apr 27, 2022 | 24.73 | 24.93 | 23.93 | 24.09 | 161,555 | -0.70(-2.82%) |
Apr 26, 2022 | 25.34 | 25.69 | 24.64 | 24.79 | 227,406 | -0.73(-2.86%) |
Apr 25, 2022 | 24.16 | 25.56 | 24.16 | 25.52 | 167,397 | +1.05(+4.29%) |
Apr 22, 2022 | 24.81 | 25.16 | 24.28 | 24.47 | 201,810 | -0.47(-1.88%) |
Apr 21, 2022 | 26.35 | 26.59 | 24.88 | 24.94 | 216,524 | -1.14(-4.37%) |
Apr 20, 2022 | 26.43 | 26.43 | 25.76 | 26.08 | 175,255 | -0.17(-0.65%) |
Apr 19, 2022 | 25.65 | 26.55 | 25.27 | 26.25 | 171,118 | +0.58(+2.26%) |
Apr 18, 2022 | 25.83 | 26.00 | 25.25 | 25.67 | 228,309 | -0.36(-1.38%) |
Apr 14, 2022 | 25.74 | 26.31 | 25.50 | 26.03 | 133,068 | +0.01(+0.04%) |
Apr 13, 2022 | 25.13 | 26.33 | 24.99 | 26.02 | 183,518 | +0.95(+3.79%) |
Apr 12, 2022 | 25.51 | 25.89 | 24.67 | 25.07 | 113,245 | -0.33(-1.30%) |
Apr 11, 2022 | 26.56 | 26.56 | 24.68 | 25.40 | 237,991 | -1.13(-4.26%) |
Apr 08, 2022 | 28.76 | 29.41 | 26.14 | 26.53 | 880,189 | -2.60(-8.93%) |
Apr 07, 2022 | 30.17 | 30.95 | 29.06 | 29.13 | 292,291 | -1.21(-3.99%) |
Apr 06, 2022 | 29.50 | 30.62 | 29.30 | 30.34 | 300,936 | +0.52(+1.74%) |
Apr 05, 2022 | 30.24 | 30.85 | 29.53 | 29.82 | 201,247 | -0.14(-0.47%) |
Apr 04, 2022 | 29.64 | 30.23 | 29.11 | 29.96 | 301,739 | +0.56(+1.90%) |
Apr 01, 2022 | 27.07 | 29.60 | 27.01 | 29.40 | 493,859 | +2.41(+8.93%) |
Mar 31, 2022 | 26.13 | 27.23 | 25.73 | 26.99 | 276,849 | +0.92(+3.53%) |
Mar 30, 2022 | 25.69 | 26.65 | 25.69 | 26.07 | 378,962 | +0.32(+1.24%) |
Mar 29, 2022 | 25.97 | 27.16 | 25.08 | 25.75 | 357,187 | -0.01(-0.04%) |
Mar 28, 2022 | 26.03 | 26.75 | 24.88 | 25.76 | 314,092 | +0.01(+0.04%) |
Mar 25, 2022 | 25.10 | 26.57 | 24.88 | 25.75 | 311,694 | +0.65(+2.59%) |
Mar 24, 2022 | 23.40 | 25.63 | 23.02 | 25.10 | 478,777 | +1.77(+7.59%) |
Mar 23, 2022 | 23.27 | 24.11 | 22.86 | 23.33 | 143,311 | +0.00(+0.00%) |
Mar 22, 2022 | 23.09 | 24.54 | 21.76 | 23.33 | 232,584 | +0.52(+2.28%) |
Mar 21, 2022 | 24.19 | 24.20 | 22.63 | 22.81 | 286,616 | -1.27(-5.27%) |
Mar 18, 2022 | 23.98 | 25.44 | 23.91 | 24.08 | 1,674,236 | +0.06(+0.25%) |
Mar 17, 2022 | 22.49 | 24.17 | 22.49 | 24.02 | 282,349 | +1.37(+6.05%) |
Mar 16, 2022 | 22.48 | 22.95 | 21.71 | 22.65 | 224,207 | +0.40(+1.80%) |
Mar 15, 2022 | 21.78 | 22.45 | 21.38 | 22.25 | 183,380 | +0.64(+2.96%) |
Mar 14, 2022 | 22.35 | 22.58 | 21.44 | 21.61 | 229,907 | -0.63(-2.83%) |
Mar 11, 2022 | 22.79 | 23.36 | 22.11 | 22.24 | 121,842 | -0.42(-1.85%) |
Mar 10, 2022 | 22.05 | 22.80 | 21.78 | 22.66 | 191,060 | +0.35(+1.57%) |
Mar 09, 2022 | 21.54 | 22.49 | 21.54 | 22.31 | 230,034 | +1.05(+4.94%) |
Mar 08, 2022 | 21.22 | 21.93 | 20.66 | 21.26 | 162,912 | +0.21(+1.00%) |
Mar 07, 2022 | 20.60 | 21.38 | 20.48 | 21.05 | 212,189 | +0.45(+2.18%) |
Mar 04, 2022 | 20.13 | 20.61 | 20.10 | 20.60 | 182,634 | +0.11(+0.54%) |
Mar 03, 2022 | 20.98 | 21.46 | 20.00 | 20.49 | 1,098,500 | -0.42(-2.01%) |
Mar 02, 2022 | 20.46 | 21.00 | 19.82 | 20.91 | 154,902 | +0.67(+3.31%) |
Mar 01, 2022 | 20.43 | 21.11 | 19.79 | 20.24 | 680,324 | -0.27(-1.32%) |
Feb 28, 2022 | 20.42 | 20.88 | 20.07 | 20.51 | 743,040 | -0.04(-0.19%) |
Feb 25, 2022 | 20.58 | 21.31 | 20.05 | 20.55 | 206,364 | +0.09(+0.44%) |
Feb 24, 2022 | 18.76 | 20.55 | 18.26 | 20.46 | 736,200 | +0.96(+4.92%) |
Feb 23, 2022 | 20.50 | 20.55 | 19.29 | 19.50 | 910,332 | +1.23(+6.73%) |
Feb 22, 2022 | 18.20 | 19.00 | 18.01 | 18.27 | 285,372 | +0.00(+0.00%) |
Feb 18, 2022 | 18.27 | 0 | -0.42(-2.25%) | |||
Feb 17, 2022 | 19.20 | 19.30 | 18.47 | 18.69 | 110,375 | -0.66(-3.41%) |
Feb 16, 2022 | 20.03 | 20.03 | 19.12 | 19.35 | 130,293 | -0.65(-3.25%) |
Feb 15, 2022 | 19.67 | 20.79 | 19.67 | 20.00 | 159,859 | +0.62(+3.20%) |
Feb 14, 2022 | 18.58 | 19.63 | 18.36 | 19.38 | 328,808 | +0.90(+4.87%) |
Feb 11, 2022 | 18.60 | 19.17 | 18.09 | 18.48 | 79,297 | -0.07(-0.38%) |
Feb 10, 2022 | 18.69 | 19.45 | 18.29 | 18.55 | 133,728 | -0.48(-2.52%) |
Feb 09, 2022 | 18.08 | 19.43 | 18.08 | 19.03 | 135,032 | +1.06(+5.90%) |
Feb 08, 2022 | 17.89 | 18.29 | 17.59 | 17.97 | 86,627 | -0.03(-0.17%) |
Feb 07, 2022 | 16.99 | 18.43 | 16.90 | 18.00 | 746,844 | +1.03(+6.07%) |
Feb 04, 2022 | 16.78 | 17.55 | 16.23 | 16.97 | 118,333 | +0.25(+1.50%) |
Feb 03, 2022 | 16.90 | 16.36 | 16.72 | 163,791 | -0.44(-2.56%) | |
Feb 02, 2022 | 18.35 | 18.35 | 17.05 | 17.16 | 111,397 | -1.13(-6.18%) |