Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.50 | 25.75 | 24.50 | 24.76 | 55,349 | +0.22(+0.91%) |
Apr 28, 2022 | 24.02 | 24.59 | 23.29 | 24.53 | 24,457 | +0.83(+3.49%) |
Apr 27, 2022 | 23.57 | 24.19 | 22.97 | 23.71 | 30,831 | +0.10(+0.41%) |
Apr 26, 2022 | 23.95 | 24.54 | 23.08 | 23.61 | 32,946 | -0.28(-1.18%) |
Apr 25, 2022 | 23.50 | 23.94 | 22.76 | 23.89 | 20,392 | +0.30(+1.28%) |
Apr 22, 2022 | 24.02 | 24.02 | 22.99 | 23.59 | 26,294 | -0.34(-1.42%) |
Apr 21, 2022 | 25.12 | 25.33 | 23.76 | 23.93 | 28,418 | -0.85(-3.41%) |
Apr 20, 2022 | 25.05 | 26.16 | 24.70 | 24.78 | 48,750 | +0.06(+0.24%) |
Apr 19, 2022 | 23.07 | 25.16 | 22.90 | 24.72 | 42,896 | +1.63(+7.08%) |
Apr 18, 2022 | 22.72 | 23.15 | 22.14 | 23.08 | 33,451 | +0.04(+0.17%) |
Apr 14, 2022 | 24.30 | 24.51 | 22.58 | 23.05 | 30,621 | -1.11(-4.59%) |
Apr 13, 2022 | 24.80 | 24.80 | 23.99 | 24.15 | 30,349 | +0.27(+1.14%) |
Apr 12, 2022 | 23.68 | 25.35 | 23.68 | 23.88 | 82,096 | +0.18(+0.78%) |
Apr 11, 2022 | 23.75 | 24.34 | 23.15 | 23.70 | 30,459 | +0.01(+0.04%) |
Apr 08, 2022 | 23.34 | 23.87 | 22.85 | 23.69 | 40,666 | +0.32(+1.37%) |
Apr 07, 2022 | 22.50 | 23.65 | 22.50 | 23.37 | 16,248 | +1.01(+4.52%) |
Apr 06, 2022 | 21.93 | 22.39 | 21.29 | 22.35 | 36,472 | +0.44(+2.00%) |
Apr 05, 2022 | 23.38 | 23.38 | 21.69 | 21.92 | 38,886 | -1.23(-5.29%) |
Apr 04, 2022 | 24.58 | 24.58 | 22.89 | 23.14 | 32,814 | -1.44(-5.85%) |
Apr 01, 2022 | 24.07 | 25.28 | 23.70 | 24.58 | 57,322 | +0.70(+2.93%) |
Mar 31, 2022 | 23.42 | 24.41 | 23.42 | 23.88 | 38,293 | +0.29(+1.24%) |
Mar 30, 2022 | 24.17 | 24.55 | 23.27 | 23.59 | 42,972 | -0.57(-2.37%) |
Mar 29, 2022 | 23.62 | 24.41 | 23.36 | 24.16 | 31,488 | +0.87(+3.71%) |
Mar 28, 2022 | 22.90 | 23.38 | 22.77 | 23.30 | 17,341 | +0.07(+0.29%) |
Mar 25, 2022 | 23.74 | 24.53 | 23.04 | 23.23 | 15,981 | -0.53(-2.21%) |
Mar 24, 2022 | 24.35 | 24.56 | 23.43 | 23.76 | 26,261 | -0.59(-2.44%) |
Mar 23, 2022 | 24.09 | 25.12 | 23.28 | 24.35 | 63,391 | +0.07(+0.28%) |
Mar 22, 2022 | 23.09 | 24.33 | 22.93 | 24.28 | 75,702 | +1.24(+5.40%) |
Mar 21, 2022 | 24.38 | 24.56 | 22.48 | 23.04 | 49,577 | -1.32(-5.43%) |
Mar 18, 2022 | 24.80 | 25.09 | 24.36 | 24.36 | 172,063 | -0.80(-3.17%) |
Mar 17, 2022 | 24.36 | 25.38 | 24.06 | 25.16 | 38,730 | +0.87(+3.56%) |
Mar 16, 2022 | 24.88 | 25.86 | 23.93 | 24.29 | 74,678 | -0.32(-1.30%) |
Mar 15, 2022 | 23.76 | 24.66 | 23.73 | 24.61 | 47,256 | +0.74(+3.10%) |
Mar 14, 2022 | 22.16 | 24.01 | 22.15 | 23.87 | 153,107 | +1.70(+7.68%) |
Mar 11, 2022 | 21.77 | 22.84 | 20.61 | 22.17 | 299,435 | -0.62(-2.73%) |
Mar 10, 2022 | 22.32 | 23.43 | 22.03 | 22.79 | 120,791 | -0.01(-0.04%) |
Mar 09, 2022 | 21.48 | 23.09 | 21.48 | 22.80 | 30,789 | +1.44(+6.74%) |
Mar 08, 2022 | 19.94 | 21.88 | 19.89 | 21.36 | 47,805 | +1.55(+7.80%) |
Mar 07, 2022 | 20.26 | 20.32 | 19.64 | 19.82 | 68,242 | -0.55(-2.72%) |
Mar 04, 2022 | 20.78 | 20.78 | 20.24 | 20.37 | 127,753 | -0.52(-2.47%) |
Mar 03, 2022 | 21.84 | 21.85 | 20.72 | 20.89 | 74,529 | -0.92(-4.24%) |
Mar 02, 2022 | 21.34 | 21.92 | 21.28 | 21.81 | 49,623 | +0.57(+2.70%) |
Mar 01, 2022 | 21.48 | 21.73 | 20.94 | 21.24 | 41,496 | -0.18(-0.82%) |
Feb 28, 2022 | 21.36 | 21.89 | 21.05 | 21.41 | 78,680 | +0.05(+0.23%) |
Feb 25, 2022 | 21.07 | 21.49 | 20.86 | 21.36 | 110,312 | +0.44(+2.09%) |
Feb 24, 2022 | 20.25 | 20.94 | 20.03 | 20.93 | 60,235 | +0.51(+2.48%) |
Feb 23, 2022 | 21.03 | 21.88 | 20.34 | 20.42 | 40,043 | -0.52(-2.46%) |
Feb 22, 2022 | 21.16 | 21.26 | 20.71 | 20.94 | 23,619 | -0.62(-2.89%) |
Feb 18, 2022 | 21.56 | 0 | -0.07(-0.31%) | |||
Feb 17, 2022 | 21.47 | 22.09 | 20.97 | 21.63 | 60,238 | -0.07(-0.31%) |
Feb 16, 2022 | 22.30 | 22.58 | 20.59 | 21.69 | 50,561 | -0.66(-2.96%) |
Feb 15, 2022 | 23.04 | 23.23 | 22.12 | 22.35 | 92,883 | -0.35(-1.54%) |
Feb 14, 2022 | 22.12 | 23.68 | 22.12 | 22.70 | 87,537 | +0.55(+2.50%) |
Feb 11, 2022 | 22.00 | 22.45 | 21.66 | 22.15 | 34,824 | +0.24(+1.11%) |
Feb 10, 2022 | 21.95 | 22.27 | 21.50 | 21.91 | 71,686 | -0.17(-0.75%) |
Feb 09, 2022 | 22.35 | 22.79 | 21.74 | 22.07 | 34,855 | +0.02(+0.09%) |
Feb 08, 2022 | 21.40 | 22.56 | 21.40 | 22.05 | 53,548 | +0.51(+2.35%) |
Feb 07, 2022 | 21.75 | 21.99 | 20.99 | 21.55 | 52,356 | -0.18(-0.85%) |
Feb 04, 2022 | 21.25 | 21.86 | 20.90 | 21.73 | 60,860 | +0.25(+1.18%) |
Feb 03, 2022 | 21.44 | 21.48 | 81,786 | -0.01(-0.05%) | ||
Feb 02, 2022 | 21.41 | 22.56 | 21.17 | 21.49 | 121,391 | +0.15(+0.68%) |