Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.05 | 26.35 | 24.05 | 26.34 | 17,767 | +2.01(+8.27%) |
Apr 28, 2022 | 24.96 | 26.28 | 24.02 | 24.33 | 20,064 | -1.43(-5.56%) |
Apr 27, 2022 | 25.71 | 25.96 | 24.96 | 25.76 | 21,821 | -0.04(-0.15%) |
Apr 26, 2022 | 24.20 | 25.80 | 24.20 | 25.80 | 15,646 | +1.88(+7.85%) |
Apr 25, 2022 | 24.79 | 25.56 | 23.67 | 23.93 | 38,748 | -0.22(-0.92%) |
Apr 22, 2022 | 22.77 | 24.17 | 22.74 | 24.15 | 48,561 | +1.80(+8.06%) |
Apr 21, 2022 | 20.62 | 22.53 | 20.62 | 22.35 | 8,580 | +1.16(+5.48%) |
Apr 20, 2022 | 21.29 | 21.29 | 20.95 | 21.19 | 7,220 | -0.56(-2.59%) |
Apr 19, 2022 | 23.11 | 23.11 | 21.67 | 21.75 | 5,491 | -1.59(-6.81%) |
Apr 18, 2022 | 23.23 | 23.54 | 23.02 | 23.34 | 12,459 | +0.21(+0.90%) |
Apr 14, 2022 | 22.63 | 23.13 | 22.26 | 23.13 | 7,255 | +0.40(+1.76%) |
Apr 13, 2022 | 23.63 | 23.63 | 22.70 | 22.73 | 18,498 | -1.17(-4.88%) |
Apr 12, 2022 | 23.31 | 24.05 | 22.54 | 23.90 | 8,707 | +0.07(+0.30%) |
Apr 11, 2022 | 23.71 | 23.83 | 22.98 | 23.83 | 30,319 | +0.29(+1.24%) |
Apr 08, 2022 | 23.59 | 23.71 | 22.84 | 23.53 | 9,148 | +0.07(+0.28%) |
Apr 07, 2022 | 23.41 | 24.18 | 23.18 | 23.47 | 19,223 | +0.17(+0.73%) |
Apr 06, 2022 | 23.06 | 23.65 | 22.96 | 23.30 | 8,714 | +0.76(+3.37%) |
Apr 05, 2022 | 21.53 | 22.54 | 21.53 | 22.54 | 12,308 | +1.11(+5.16%) |
Apr 04, 2022 | 21.55 | 21.56 | 21.31 | 21.43 | 4,650 | +0.13(+0.60%) |
Apr 01, 2022 | 21.33 | 21.68 | 21.06 | 21.30 | 7,820 | -0.32(-1.48%) |
Mar 31, 2022 | 20.84 | 21.62 | 20.57 | 21.62 | 8,231 | +0.81(+3.88%) |
Mar 30, 2022 | 20.02 | 21.03 | 20.02 | 20.81 | 9,227 | +0.94(+4.75%) |
Mar 29, 2022 | 20.20 | 20.63 | 19.80 | 19.87 | 28,617 | -1.35(-6.34%) |
Mar 28, 2022 | 21.32 | 21.98 | 21.22 | 21.22 | 26,260 | -0.08(-0.36%) |
Mar 25, 2022 | 21.60 | 21.86 | 21.29 | 21.29 | 8,008 | -0.54(-2.49%) |
Mar 24, 2022 | 22.34 | 22.37 | 21.84 | 21.84 | 3,957 | -0.71(-3.17%) |
Mar 23, 2022 | 21.61 | 22.55 | 21.61 | 22.55 | 19,416 | +1.15(+5.39%) |
Mar 22, 2022 | 21.33 | 21.59 | 21.08 | 21.40 | 7,883 | -0.42(-1.92%) |
Mar 21, 2022 | 21.44 | 22.13 | 21.44 | 21.82 | 12,862 | +0.32(+1.47%) |
Mar 18, 2022 | 22.58 | 22.58 | 21.49 | 21.50 | 5,696 | -0.66(-2.99%) |
Mar 17, 2022 | 22.92 | 23.16 | 22.16 | 22.16 | 16,380 | -0.61(-2.69%) |
Mar 16, 2022 | 23.87 | 24.73 | 22.77 | 22.77 | 24,675 | -2.18(-8.72%) |
Mar 15, 2022 | 25.53 | 25.88 | 24.90 | 24.95 | 11,590 | -1.17(-4.49%) |
Mar 14, 2022 | 25.19 | 26.37 | 24.76 | 26.12 | 12,028 | +0.73(+2.86%) |
Mar 11, 2022 | 24.17 | 25.40 | 24.16 | 25.40 | 14,413 | +0.78(+3.16%) |
Mar 10, 2022 | 25.57 | 25.70 | 24.62 | 24.62 | 30,940 | -0.01(-0.05%) |
Mar 09, 2022 | 25.53 | 25.53 | 24.29 | 24.63 | 25,721 | -2.27(-8.43%) |
Mar 08, 2022 | 27.09 | 27.41 | 25.10 | 26.90 | 37,856 | -0.29(-1.06%) |
Mar 07, 2022 | 24.55 | 27.21 | 24.55 | 27.19 | 24,037 | +2.68(+10.95%) |
Mar 04, 2022 | 24.17 | 25.07 | 24.17 | 24.51 | 45,391 | +1.10(+4.69%) |
Mar 03, 2022 | 22.64 | 23.67 | 22.64 | 23.41 | 6,738 | +0.61(+2.65%) |
Mar 02, 2022 | 24.29 | 24.29 | 22.63 | 22.80 | 15,609 | -2.01(-8.11%) |
Mar 01, 2022 | 23.63 | 25.02 | 23.32 | 24.82 | 14,979 | +1.37(+5.86%) |
Feb 28, 2022 | 24.35 | 24.35 | 23.15 | 23.44 | 12,861 | +0.01(+0.04%) |
Feb 25, 2022 | 25.55 | 25.26 | 23.43 | 23.43 | 31,498 | -2.16(-8.43%) |
Feb 24, 2022 | 28.76 | 28.94 | 25.59 | 25.59 | 41,506 | -1.16(-4.32%) |
Feb 23, 2022 | 24.94 | 26.84 | 24.80 | 26.75 | 17,371 | +1.23(+4.84%) |
Feb 22, 2022 | 24.88 | 25.73 | 24.34 | 25.51 | 21,995 | +0.99(+4.03%) |
Feb 18, 2022 | 24.53 | 0 | +0.39(+1.63%) | |||
Feb 17, 2022 | 23.32 | 24.23 | 23.32 | 24.13 | 18,706 | +1.45(+6.41%) |
Feb 16, 2022 | 23.32 | 23.32 | 22.65 | 22.68 | 5,261 | -0.24(-1.04%) |
Feb 15, 2022 | 23.77 | 23.77 | 22.77 | 22.92 | 8,756 | -1.59(-6.48%) |
Feb 14, 2022 | 24.43 | 24.89 | 23.68 | 24.51 | 26,960 | +0.27(+1.13%) |
Feb 11, 2022 | 23.31 | 24.55 | 22.94 | 24.23 | 12,848 | +0.86(+3.69%) |
Feb 10, 2022 | 23.33 | 23.37 | 21.77 | 23.37 | 17,767 | +0.97(+4.32%) |
Feb 09, 2022 | 22.70 | 22.82 | 22.36 | 22.41 | 10,932 | -1.27(-5.36%) |
Feb 08, 2022 | 25.05 | 25.05 | 23.65 | 23.67 | 14,378 | -1.46(-5.81%) |
Feb 07, 2022 | 25.12 | 25.30 | 24.60 | 25.14 | 9,332 | +0.05(+0.19%) |
Feb 04, 2022 | 25.46 | 26.04 | 24.67 | 25.09 | 25,344 | -0.19(-0.77%) |
Feb 03, 2022 | 24.77 | 25.30 | 25.28 | 10,053 | +1.24(+5.15%) | |
Feb 02, 2022 | 23.98 | 24.32 | 23.85 | 24.04 | 12,776 | -0.05(-0.20%) |