Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.27 | 24.73 | 24.09 | 24.32 | 279,130 | -0.06(-0.24%) |
Apr 28, 2022 | 23.36 | 24.77 | 23.11 | 24.38 | 272,414 | +1.06(+4.56%) |
Apr 27, 2022 | 23.50 | 23.93 | 22.84 | 23.31 | 251,003 | -0.17(-0.71%) |
Apr 26, 2022 | 24.05 | 24.05 | 23.41 | 23.48 | 94,434 | -0.51(-2.14%) |
Apr 25, 2022 | 24.08 | 24.22 | 23.23 | 23.99 | 134,925 | -0.14(-0.58%) |
Apr 22, 2022 | 26.23 | 26.23 | 24.08 | 24.13 | 151,638 | -1.76(-6.79%) |
Apr 21, 2022 | 26.96 | 26.96 | 25.85 | 25.89 | 125,746 | -0.97(-3.61%) |
Apr 20, 2022 | 27.05 | 27.06 | 26.55 | 26.86 | 418,057 | -0.12(-0.46%) |
Apr 19, 2022 | 26.86 | 27.00 | 26.67 | 26.99 | 175,261 | +0.22(+0.84%) |
Apr 18, 2022 | 26.47 | 26.99 | 26.21 | 26.76 | 113,951 | +0.24(+0.91%) |
Apr 14, 2022 | 26.61 | 26.88 | 26.36 | 26.52 | 73,456 | -0.14(-0.53%) |
Apr 13, 2022 | 26.60 | 27.20 | 26.60 | 26.67 | 78,095 | +0.03(+0.12%) |
Apr 12, 2022 | 26.34 | 27.31 | 26.23 | 26.63 | 116,966 | +0.21(+0.78%) |
Apr 11, 2022 | 26.33 | 26.53 | 26.08 | 26.42 | 40,885 | -0.22(-0.81%) |
Apr 08, 2022 | 26.55 | 26.98 | 26.08 | 26.64 | 98,722 | +0.23(+0.88%) |
Apr 07, 2022 | 26.57 | 26.61 | 26.22 | 26.41 | 68,588 | -0.31(-1.15%) |
Apr 06, 2022 | 26.80 | 27.20 | 26.38 | 26.71 | 133,476 | -0.20(-0.74%) |
Apr 05, 2022 | 27.24 | 27.38 | 26.76 | 26.91 | 60,646 | -0.32(-1.19%) |
Apr 04, 2022 | 27.50 | 27.50 | 27.15 | 27.24 | 77,451 | -0.30(-1.08%) |
Apr 01, 2022 | 27.84 | 28.96 | 27.08 | 27.54 | 481,168 | +0.25(+0.91%) |
Mar 31, 2022 | 27.04 | 27.78 | 27.04 | 27.29 | 150,067 | +0.12(+0.43%) |
Mar 30, 2022 | 27.35 | 27.38 | 27.01 | 27.17 | 87,669 | -0.03(-0.12%) |
Mar 29, 2022 | 27.13 | 27.93 | 27.06 | 27.20 | 96,248 | -0.05(-0.18%) |
Mar 28, 2022 | 25.74 | 27.71 | 25.62 | 27.25 | 261,399 | +1.20(+4.62%) |
Mar 25, 2022 | 24.88 | 26.33 | 24.69 | 26.05 | 159,615 | +1.22(+4.91%) |
Mar 24, 2022 | 23.84 | 24.89 | 23.77 | 24.83 | 838,186 | +1.05(+4.39%) |
Mar 23, 2022 | 23.65 | 23.84 | 23.40 | 23.79 | 181,715 | +0.14(+0.60%) |
Mar 22, 2022 | 23.59 | 23.69 | 23.48 | 23.65 | 347,949 | -0.01(-0.04%) |
Mar 21, 2022 | 23.43 | 23.81 | 23.43 | 23.65 | 153,535 | +0.23(+0.99%) |
Mar 18, 2022 | 23.65 | 23.66 | 23.11 | 23.42 | 209,876 | -0.22(-0.95%) |
Mar 17, 2022 | 23.54 | 23.65 | 23.43 | 23.65 | 58,163 | +0.13(+0.56%) |
Mar 16, 2022 | 23.11 | 23.65 | 23.10 | 23.51 | 81,972 | +0.50(+2.16%) |
Mar 15, 2022 | 23.23 | 23.55 | 23.01 | 23.01 | 41,607 | -0.16(-0.68%) |
Mar 14, 2022 | 23.22 | 23.64 | 23.09 | 23.17 | 40,654 | -0.12(-0.50%) |
Mar 11, 2022 | 23.49 | 23.61 | 23.15 | 23.29 | 43,867 | -0.09(-0.39%) |
Mar 10, 2022 | 22.24 | 23.65 | 22.24 | 23.38 | 193,090 | +0.83(+3.68%) |
Mar 09, 2022 | 22.24 | 23.21 | 22.24 | 22.55 | 94,178 | +0.63(+2.88%) |
Mar 08, 2022 | 22.40 | 23.25 | 21.54 | 21.92 | 187,656 | -0.55(-2.44%) |
Mar 07, 2022 | 23.40 | 23.40 | 21.99 | 22.47 | 140,878 | -1.18(-4.98%) |
Mar 04, 2022 | 23.42 | 23.84 | 23.20 | 23.65 | 148,882 | +0.00(+0.00%) |
Mar 03, 2022 | 22.86 | 23.69 | 22.77 | 23.65 | 90,263 | +0.98(+4.32%) |
Mar 02, 2022 | 22.17 | 22.75 | 22.01 | 22.67 | 49,356 | +0.45(+2.02%) |
Mar 01, 2022 | 23.56 | 23.56 | 22.01 | 22.22 | 63,627 | -1.44(-6.07%) |
Feb 28, 2022 | 23.27 | 23.86 | 23.27 | 23.65 | 149,579 | +0.03(+0.14%) |
Feb 25, 2022 | 22.82 | 23.84 | 22.73 | 23.62 | 134,843 | +0.87(+3.83%) |
Feb 24, 2022 | 22.42 | 22.83 | 21.99 | 22.75 | 87,140 | +0.11(+0.48%) |
Feb 23, 2022 | 22.68 | 23.26 | 22.56 | 22.64 | 64,340 | -0.09(-0.40%) |
Feb 22, 2022 | 22.73 | 22.96 | 22.40 | 22.73 | 345,828 | -0.03(-0.15%) |
Feb 18, 2022 | 22.77 | 0 | -0.38(-1.65%) | |||
Feb 17, 2022 | 22.90 | 23.43 | 22.52 | 23.15 | 117,658 | -0.02(-0.07%) |
Feb 16, 2022 | 22.85 | 23.26 | 22.50 | 23.16 | 98,923 | +0.19(+0.83%) |
Feb 15, 2022 | 22.47 | 22.98 | 22.05 | 22.97 | 95,646 | +0.49(+2.18%) |
Feb 14, 2022 | 22.78 | 22.92 | 22.39 | 22.48 | 99,056 | -0.32(-1.42%) |
Feb 11, 2022 | 23.44 | 23.44 | 22.62 | 22.81 | 86,569 | -0.80(-3.41%) |
Feb 10, 2022 | 23.74 | 24.30 | 23.46 | 23.61 | 86,251 | -0.48(-2.00%) |
Feb 09, 2022 | 23.65 | 24.43 | 23.65 | 24.09 | 102,744 | +0.20(+0.83%) |
Feb 08, 2022 | 23.38 | 23.99 | 23.21 | 23.89 | 142,975 | +0.33(+1.41%) |
Feb 07, 2022 | 23.45 | 23.95 | 23.33 | 23.56 | 44,500 | +0.01(+0.04%) |
Feb 04, 2022 | 23.65 | 23.95 | 23.23 | 23.55 | 40,836 | -0.41(-1.70%) |
Feb 03, 2022 | 23.95 | 24.67 | 23.59 | 23.96 | 90,176 | -0.38(-1.57%) |
Feb 02, 2022 | 24.42 | 24.42 | 23.74 | 24.34 | 45,551 | +0.02(+0.10%) |
Feb 01, 2022 | 24.96 | 25.06 | 23.74 | 24.32 | 100,391 | -0.71(-2.82%) |
Jan 31, 2022 | 23.81 | 25.02 | 25.02 | 279,766 | +0.90(+3.75%) | |
Jan 28, 2022 | 22.74 | 24.22 | 22.74 | 24.12 | 237,688 | +0.98(+4.23%) |
Jan 27, 2022 | 22.89 | 23.53 | 22.73 | 23.14 | 53,525 | +0.26(+1.12%) |
Jan 26, 2022 | 23.48 | 23.88 | 22.77 | 22.88 | 36,480 | -0.61(-2.58%) |
Jan 25, 2022 | 22.89 | 23.55 | 22.63 | 23.49 | 46,537 | +0.25(+1.07%) |
Jan 24, 2022 | 23.44 | 23.71 | 21.81 | 23.24 | 158,865 | -0.33(-1.41%) |
Jan 21, 2022 | 24.11 | 24.43 | 23.50 | 23.57 | 67,641 | -0.95(-3.86%) |
Jan 20, 2022 | 24.78 | 25.03 | 24.39 | 24.52 | 41,589 | -0.37(-1.50%) |
Jan 19, 2022 | 24.84 | 25.02 | 24.78 | 24.89 | 144,739 | -0.14(-0.56%) |
Jan 18, 2022 | 24.78 | 25.22 | 24.78 | 25.03 | 102,125 | -0.13(-0.53%) |
Jan 14, 2022 | 25.16 | 0 | +0.10(+0.40%) | |||
Jan 13, 2022 | 24.91 | 25.20 | 24.80 | 25.06 | 78,846 | -0.03(-0.13%) |
Jan 12, 2022 | 24.95 | 25.26 | 24.79 | 25.10 | 73,582 | +0.17(+0.67%) |
Jan 11, 2022 | 23.94 | 25.37 | 23.61 | 24.93 | 122,960 | +0.87(+3.62%) |
Jan 10, 2022 | 23.48 | 24.30 | 23.27 | 24.06 | 83,932 | +0.19(+0.80%) |
Jan 07, 2022 | 24.78 | 24.88 | 23.75 | 23.87 | 60,627 | -0.91(-3.68%) |
Jan 06, 2022 | 24.72 | 24.96 | 24.38 | 24.78 | 51,773 | -0.20(-0.80%) |
Jan 05, 2022 | 25.32 | 25.32 | 24.65 | 24.98 | 51,858 | -0.19(-0.76%) |
Jan 04, 2022 | 24.89 | 25.33 | 24.89 | 25.17 | 36,416 | +0.27(+1.07%) |
Jan 03, 2022 | 25.62 | 25.79 | 24.89 | 24.91 | 141,514 | -0.98(-3.78%) |
Dec 31, 2021 | 24.85 | 26.12 | 24.85 | 25.89 | 322,151 | +0.87(+3.48%) |
Dec 30, 2021 | 24.76 | 25.27 | 24.47 | 25.01 | 122,359 | +0.07(+0.27%) |
Dec 29, 2021 | 24.31 | 25.12 | 24.31 | 24.95 | 94,912 | -0.07(-0.27%) |
Dec 28, 2021 | 24.64 | 25.01 | 24.48 | 25.01 | 28,105 | +0.12(+0.50%) |
Dec 27, 2021 | 23.93 | 25.08 | 23.47 | 24.89 | 49,196 | +1.09(+4.57%) |
Dec 23, 2021 | 23.51 | 23.85 | 23.02 | 23.80 | 67,565 | +0.46(+1.95%) |
Dec 22, 2021 | 24.00 | 24.00 | 23.19 | 23.35 | 41,285 | -0.45(-1.88%) |
Dec 21, 2021 | 22.33 | 23.89 | 21.96 | 23.79 | 339,469 | +1.21(+5.36%) |
Dec 20, 2021 | 22.61 | 23.18 | 22.26 | 22.58 | 218,460 | -0.30(-1.31%) |
Dec 17, 2021 | 23.12 | 23.23 | 22.67 | 22.88 | 558,810 | -0.57(-2.44%) |
Dec 16, 2021 | 22.96 | 23.46 | 22.58 | 23.45 | 309,216 | +0.43(+1.87%) |
Dec 15, 2021 | 22.58 | 23.21 | 22.53 | 23.02 | 273,484 | +0.32(+1.39%) |
Dec 14, 2021 | 23.77 | 24.03 | 22.60 | 22.71 | 199,160 | -1.06(-4.47%) |
Dec 13, 2021 | 24.68 | 24.82 | 23.48 | 23.77 | 116,834 | -1.05(-4.21%) |
Dec 10, 2021 | 24.49 | 25.10 | 24.28 | 24.82 | 129,190 | +0.18(+0.74%) |
Dec 09, 2021 | 24.89 | 25.72 | 24.60 | 24.63 | 238,055 | -0.31(-1.23%) |
Dec 08, 2021 | 24.88 | 25.27 | 24.32 | 24.94 | 183,080 | +0.11(+0.43%) |
Dec 07, 2021 | 25.01 | 25.50 | 24.30 | 24.83 | 201,926 | -0.42(-1.68%) |
Dec 06, 2021 | 25.30 | 25.72 | 24.89 | 25.25 | 238,094 | -0.21(-0.81%) |
Dec 03, 2021 | 25.40 | 25.68 | 24.89 | 25.46 | 66,346 | -0.26(-1.00%) |
Dec 02, 2021 | 25.57 | 25.84 | 25.37 | 25.72 | 76,073 | -0.10(-0.39%) |
Dec 01, 2021 | 24.98 | 25.89 | 24.98 | 25.82 | 110,268 | +0.12(+0.48%) |
Nov 30, 2021 | 25.29 | 25.93 | 25.10 | 25.69 | 406,276 | -0.02(-0.10%) |
Nov 29, 2021 | 24.74 | 26.13 | 24.51 | 25.72 | 188,942 | +0.44(+1.74%) |
Nov 26, 2021 | 25.73 | 26.13 | 24.79 | 25.28 | 42,029 | -0.93(-3.55%) |
Nov 24, 2021 | 25.26 | 26.47 | 24.89 | 26.21 | 103,751 | +0.61(+2.37%) |
Nov 23, 2021 | 25.11 | 25.63 | 24.91 | 25.60 | 75,887 | +0.00(+0.00%) |
Nov 22, 2021 | 25.48 | 25.65 | 24.90 | 25.60 | 103,787 | +0.28(+1.11%) |
Nov 19, 2021 | 25.06 | 25.54 | 24.44 | 25.32 | 61,307 | -0.10(-0.39%) |
Nov 18, 2021 | 26.09 | 25.43 | 25.11 | 25.42 | 63,440 | -0.92(-3.50%) |
Nov 17, 2021 | 26.23 | 26.97 | 26.23 | 26.34 | 137,557 | -0.27(-1.03%) |
Nov 16, 2021 | 25.91 | 26.91 | 25.91 | 26.62 | 185,449 | -0.02(-0.06%) |
Nov 15, 2021 | 25.55 | 26.63 | 25.51 | 26.63 | 130,429 | +0.58(+2.23%) |
Nov 12, 2021 | 25.92 | 26.41 | 25.51 | 26.05 | 300,916 | -0.05(-0.19%) |
Nov 11, 2021 | 25.30 | 26.18 | 25.20 | 26.10 | 119,544 | +0.96(+3.83%) |
Nov 10, 2021 | 25.31 | 25.14 | 67,507 | -0.21(-0.82%) | ||
Nov 09, 2021 | 26.45 | 26.45 | 25.20 | 25.35 | 72,813 | -1.25(-4.71%) |
Nov 08, 2021 | 26.65 | 26.65 | 26.22 | 26.60 | 43,711 | -0.36(-1.35%) |
Nov 05, 2021 | 25.55 | 26.96 | 24.89 | 26.96 | 105,550 | +1.24(+4.84%) |
Nov 04, 2021 | 24.89 | 25.79 | 23.98 | 25.72 | 222,025 | +0.21(+0.81%) |
Nov 03, 2021 | 24.89 | 25.68 | 23.77 | 25.51 | 158,673 | +0.62(+2.50%) |