Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.39 | 23.22 | 22.30 | 22.62 | 831,264 | +0.22(+0.98%) |
Apr 28, 2022 | 21.59 | 22.49 | 21.10 | 22.40 | 701,062 | +1.28(+6.06%) |
Apr 27, 2022 | 21.82 | 22.21 | 21.02 | 21.12 | 779,697 | -0.68(-3.12%) |
Apr 26, 2022 | 23.78 | 23.78 | 21.78 | 21.80 | 1,016,574 | -2.04(-8.56%) |
Apr 25, 2022 | 23.36 | 24.14 | 23.16 | 23.84 | 714,001 | +0.33(+1.40%) |
Apr 22, 2022 | 23.73 | 24.22 | 22.89 | 23.51 | 999,044 | -0.30(-1.26%) |
Apr 21, 2022 | 24.73 | 24.95 | 23.51 | 23.81 | 864,459 | -0.54(-2.22%) |
Apr 20, 2022 | 25.44 | 25.44 | 24.10 | 24.35 | 1,337,518 | -0.94(-3.72%) |
Apr 19, 2022 | 24.25 | 25.91 | 24.09 | 25.29 | 1,116,805 | +0.95(+3.90%) |
Apr 18, 2022 | 25.09 | 25.09 | 23.96 | 24.34 | 754,995 | -0.88(-3.49%) |
Apr 14, 2022 | 26.13 | 26.26 | 25.16 | 25.22 | 671,536 | -0.96(-3.67%) |
Apr 13, 2022 | 25.90 | 26.39 | 25.50 | 26.18 | 773,624 | +0.07(+0.27%) |
Apr 12, 2022 | 25.62 | 26.66 | 25.62 | 26.11 | 945,113 | +0.71(+2.80%) |
Apr 11, 2022 | 25.02 | 25.71 | 24.67 | 25.40 | 650,774 | -0.12(-0.47%) |
Apr 08, 2022 | 25.09 | 26.21 | 24.82 | 25.52 | 725,867 | +0.52(+2.08%) |
Apr 07, 2022 | 24.69 | 26.17 | 24.54 | 25.00 | 985,483 | +0.23(+0.93%) |
Apr 06, 2022 | 25.25 | 25.40 | 24.03 | 24.77 | 960,942 | -1.03(-3.99%) |
Apr 05, 2022 | 26.13 | 26.19 | 25.30 | 25.80 | 966,610 | -0.32(-1.23%) |
Apr 04, 2022 | 25.00 | 26.19 | 24.98 | 26.12 | 929,872 | +1.25(+5.03%) |
Apr 01, 2022 | 24.46 | 25.28 | 24.41 | 24.87 | 762,978 | +0.45(+1.84%) |
Mar 31, 2022 | 24.65 | 24.81 | 23.93 | 24.42 | 813,046 | -0.37(-1.49%) |
Mar 30, 2022 | 25.65 | 25.98 | 24.73 | 24.79 | 504,005 | -1.10(-4.25%) |
Mar 29, 2022 | 24.85 | 26.03 | 24.70 | 25.89 | 950,709 | +1.70(+7.03%) |
Mar 28, 2022 | 24.12 | 24.81 | 23.55 | 24.19 | 884,069 | +0.29(+1.21%) |
Mar 25, 2022 | 25.09 | 25.09 | 23.69 | 23.90 | 644,218 | -1.09(-4.36%) |
Mar 24, 2022 | 25.05 | 25.14 | 24.18 | 24.99 | 698,452 | +0.13(+0.52%) |
Mar 23, 2022 | 24.92 | 25.66 | 24.61 | 24.86 | 628,602 | -0.46(-1.82%) |
Mar 22, 2022 | 24.51 | 25.80 | 24.39 | 25.32 | 855,813 | +0.85(+3.47%) |
Mar 21, 2022 | 24.97 | 25.29 | 24.16 | 24.47 | 870,559 | -0.65(-2.59%) |
Mar 18, 2022 | 24.54 | 25.68 | 24.33 | 25.12 | 1,404,185 | +0.55(+2.24%) |
Mar 17, 2022 | 23.79 | 24.82 | 23.66 | 24.57 | 1,204,353 | +0.59(+2.46%) |
Mar 16, 2022 | 21.27 | 24.01 | 21.23 | 23.98 | 1,364,091 | +3.27(+15.79%) |
Mar 15, 2022 | 21.30 | 21.61 | 20.33 | 20.71 | 2,169,276 | -0.53(-2.50%) |
Mar 14, 2022 | 22.48 | 22.93 | 21.08 | 21.24 | 1,309,232 | -1.58(-6.92%) |
Mar 11, 2022 | 24.45 | 24.57 | 22.50 | 22.82 | 750,124 | -1.34(-5.55%) |
Mar 10, 2022 | 24.35 | 24.77 | 23.99 | 24.16 | 1,053,003 | -0.72(-2.89%) |
Mar 09, 2022 | 23.44 | 25.31 | 23.27 | 24.88 | 1,556,464 | +1.75(+7.57%) |
Mar 08, 2022 | 21.50 | 23.44 | 21.14 | 23.13 | 1,428,723 | +1.52(+7.03%) |
Mar 07, 2022 | 21.98 | 22.44 | 21.30 | 21.61 | 1,458,646 | -0.39(-1.77%) |
Mar 04, 2022 | 22.96 | 23.60 | 21.83 | 22.00 | 1,318,021 | -1.01(-4.39%) |
Mar 03, 2022 | 23.45 | 23.77 | 22.84 | 23.01 | 1,934,809 | -0.47(-2.00%) |
Mar 02, 2022 | 23.74 | 23.76 | 22.67 | 23.48 | 1,820,075 | -0.04(-0.17%) |
Mar 01, 2022 | 22.61 | 24.58 | 22.45 | 23.52 | 6,110,871 | +3.24(+15.98%) |
Feb 28, 2022 | 17.69 | 20.38 | 17.53 | 20.28 | 4,147,671 | +2.18(+12.04%) |
Feb 25, 2022 | 16.00 | 18.79 | 17.63 | 18.10 | 11,162,570 | -6.24(-25.64%) |
Feb 24, 2022 | 21.92 | 24.53 | 21.62 | 24.34 | 2,434,977 | +1.51(+6.61%) |
Feb 23, 2022 | 24.77 | 24.89 | 22.71 | 22.83 | 1,567,747 | -1.65(-6.74%) |
Feb 22, 2022 | 24.23 | 25.29 | 24.04 | 24.48 | 1,612,674 | -0.11(-0.45%) |
Feb 18, 2022 | 24.59 | 0 | -2.31(-8.59%) | |||
Feb 17, 2022 | 28.19 | 28.48 | 26.74 | 26.90 | 690,541 | -1.75(-6.11%) |
Feb 16, 2022 | 29.11 | 29.11 | 27.92 | 28.65 | 979,296 | -0.67(-2.29%) |
Feb 15, 2022 | 29.58 | 29.89 | 28.38 | 29.32 | 840,635 | +0.17(+0.58%) |
Feb 14, 2022 | 28.19 | 29.91 | 28.03 | 29.15 | 1,851,314 | +0.96(+3.41%) |
Feb 11, 2022 | 28.70 | 29.63 | 27.86 | 28.19 | 979,907 | -0.50(-1.74%) |
Feb 10, 2022 | 28.26 | 29.59 | 27.87 | 28.69 | 1,207,911 | -0.04(-0.14%) |
Feb 09, 2022 | 28.27 | 28.81 | 27.73 | 28.73 | 794,583 | +1.06(+3.83%) |
Feb 08, 2022 | 26.74 | 27.81 | 26.52 | 27.67 | 782,235 | +0.86(+3.21%) |
Feb 07, 2022 | 26.91 | 27.80 | 26.55 | 26.81 | 789,798 | -0.11(-0.41%) |
Feb 04, 2022 | 25.20 | 27.37 | 25.20 | 26.92 | 2,053,720 | +1.83(+7.29%) |
Feb 03, 2022 | 26.48 | 24.77 | 25.09 | 1,216,887 | -2.17(-7.96%) | |
Feb 02, 2022 | 28.46 | 28.69 | 26.76 | 27.26 | 1,337,577 | -1.17(-4.12%) |