Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.69 | 24.15 | 23.28 | 23.40 | 238,067 | -0.33(-1.39%) |
Apr 28, 2022 | 22.72 | 23.80 | 22.41 | 23.73 | 382,612 | +1.23(+5.47%) |
Apr 27, 2022 | 22.75 | 23.03 | 22.49 | 22.50 | 365,284 | -0.21(-0.92%) |
Apr 26, 2022 | 23.40 | 23.84 | 22.58 | 22.71 | 503,028 | -0.77(-3.28%) |
Apr 25, 2022 | 21.96 | 23.59 | 21.57 | 23.48 | 531,786 | +1.37(+6.20%) |
Apr 22, 2022 | 21.47 | 22.20 | 21.15 | 22.11 | 234,726 | +0.62(+2.89%) |
Apr 21, 2022 | 22.31 | 22.87 | 21.29 | 21.49 | 434,540 | -0.71(-3.20%) |
Apr 20, 2022 | 22.40 | 22.78 | 21.83 | 22.20 | 123,280 | -0.12(-0.54%) |
Apr 19, 2022 | 21.98 | 22.63 | 21.79 | 22.32 | 191,427 | +0.08(+0.36%) |
Apr 18, 2022 | 22.93 | 22.93 | 21.82 | 22.24 | 239,469 | -0.62(-2.71%) |
Apr 14, 2022 | 24.09 | 24.35 | 22.77 | 22.86 | 153,655 | -1.24(-5.15%) |
Apr 13, 2022 | 24.34 | 24.75 | 23.75 | 24.10 | 131,346 | -0.05(-0.21%) |
Apr 12, 2022 | 25.18 | 25.99 | 23.91 | 24.15 | 159,055 | -0.94(-3.75%) |
Apr 11, 2022 | 25.93 | 25.93 | 25.09 | 25.09 | 158,590 | -1.14(-4.35%) |
Apr 08, 2022 | 26.18 | 26.89 | 25.89 | 26.23 | 194,406 | +0.06(+0.23%) |
Apr 07, 2022 | 25.84 | 26.30 | 25.57 | 26.17 | 116,753 | +0.34(+1.32%) |
Apr 06, 2022 | 24.84 | 26.07 | 24.40 | 25.83 | 134,842 | +0.71(+2.83%) |
Apr 05, 2022 | 25.48 | 26.31 | 25.04 | 25.12 | 165,797 | -0.33(-1.30%) |
Apr 04, 2022 | 25.29 | 25.69 | 25.01 | 25.45 | 169,758 | +0.40(+1.60%) |
Apr 01, 2022 | 24.93 | 25.50 | 24.53 | 25.05 | 469,022 | +0.31(+1.25%) |
Mar 31, 2022 | 24.67 | 25.44 | 24.13 | 24.74 | 188,287 | +0.23(+0.94%) |
Mar 30, 2022 | 25.40 | 25.66 | 24.24 | 24.51 | 211,145 | -0.87(-3.43%) |
Mar 29, 2022 | 24.98 | 25.73 | 24.84 | 25.38 | 144,115 | +0.63(+2.55%) |
Mar 28, 2022 | 25.81 | 25.81 | 24.42 | 24.75 | 159,958 | -0.52(-2.06%) |
Mar 25, 2022 | 25.78 | 26.57 | 24.03 | 25.27 | 151,913 | -0.74(-2.85%) |
Mar 24, 2022 | 25.41 | 26.59 | 24.66 | 26.01 | 323,087 | +0.63(+2.48%) |
Mar 23, 2022 | 25.26 | 25.45 | 24.47 | 25.38 | 777,902 | +0.23(+0.91%) |
Mar 22, 2022 | 25.77 | 26.22 | 24.84 | 25.15 | 552,180 | -1.35(-5.09%) |
Mar 21, 2022 | 27.32 | 27.50 | 26.21 | 26.50 | 131,561 | -1.01(-3.67%) |
Mar 18, 2022 | 26.66 | 28.17 | 26.43 | 27.51 | 215,938 | +0.78(+2.92%) |
Mar 17, 2022 | 26.25 | 26.78 | 25.88 | 26.73 | 183,873 | +0.56(+2.14%) |
Mar 16, 2022 | 26.87 | 26.89 | 25.65 | 26.17 | 247,996 | -0.36(-1.36%) |
Mar 15, 2022 | 28.54 | 28.78 | 25.52 | 26.53 | 376,235 | -1.91(-6.72%) |
Mar 14, 2022 | 28.72 | 29.36 | 27.54 | 28.44 | 235,574 | -0.19(-0.66%) |
Mar 11, 2022 | 29.07 | 29.81 | 28.34 | 28.63 | 164,426 | -0.68(-2.32%) |
Mar 10, 2022 | 30.28 | 30.28 | 28.44 | 29.31 | 219,183 | -1.64(-5.30%) |
Mar 09, 2022 | 29.73 | 31.12 | 29.05 | 30.95 | 242,065 | +1.77(+6.07%) |
Mar 08, 2022 | 30.44 | 30.45 | 28.81 | 29.18 | 282,158 | -0.82(-2.73%) |
Mar 07, 2022 | 30.09 | 30.66 | 29.45 | 30.00 | 151,959 | -0.25(-0.83%) |
Mar 04, 2022 | 29.56 | 30.68 | 29.56 | 30.25 | 102,151 | +0.29(+0.97%) |
Mar 03, 2022 | 30.75 | 31.12 | 29.36 | 29.96 | 118,872 | -0.78(-2.54%) |
Mar 02, 2022 | 30.30 | 30.99 | 30.00 | 30.74 | 80,354 | +0.49(+1.62%) |
Mar 01, 2022 | 30.67 | 31.44 | 29.92 | 30.25 | 118,096 | -0.32(-1.05%) |
Feb 28, 2022 | 30.99 | 31.54 | 29.42 | 30.57 | 123,693 | -0.86(-2.74%) |
Feb 25, 2022 | 32.02 | 31.68 | 31.10 | 31.43 | 86,655 | -0.30(-0.95%) |
Feb 24, 2022 | 29.04 | 31.77 | 28.64 | 31.73 | 214,804 | +1.80(+6.01%) |
Feb 23, 2022 | 30.90 | 30.94 | 29.74 | 29.93 | 153,001 | -0.60(-1.97%) |
Feb 22, 2022 | 29.68 | 31.16 | 29.68 | 30.53 | 112,399 | +0.53(+1.77%) |
Feb 18, 2022 | 30.00 | 0 | +0.07(+0.23%) | |||
Feb 17, 2022 | 30.48 | 31.08 | 29.65 | 29.93 | 137,349 | -0.95(-3.08%) |
Feb 16, 2022 | 31.05 | 31.55 | 30.45 | 30.88 | 127,048 | -0.50(-1.59%) |
Feb 15, 2022 | 31.01 | 31.42 | 29.82 | 31.38 | 208,660 | +0.94(+3.09%) |
Feb 14, 2022 | 30.34 | 30.64 | 29.52 | 30.44 | 117,548 | +0.45(+1.50%) |
Feb 11, 2022 | 30.72 | 31.13 | 29.78 | 29.99 | 136,329 | -0.45(-1.48%) |
Feb 10, 2022 | 31.56 | 32.32 | 30.17 | 30.44 | 170,405 | -1.91(-5.90%) |
Feb 09, 2022 | 31.31 | 32.42 | 30.69 | 32.35 | 198,947 | +1.20(+3.85%) |
Feb 08, 2022 | 31.95 | 31.95 | 30.69 | 31.15 | 105,322 | -0.58(-1.83%) |
Feb 07, 2022 | 31.30 | 32.24 | 31.05 | 31.73 | 176,834 | +0.36(+1.15%) |
Feb 04, 2022 | 30.11 | 31.57 | 29.79 | 31.37 | 163,779 | +1.28(+4.25%) |
Feb 03, 2022 | 30.84 | 30.04 | 30.09 | 96,521 | -1.04(-3.34%) | |
Feb 02, 2022 | 31.79 | 32.96 | 31.01 | 31.13 | 144,544 | -0.74(-2.32%) |