Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.60 | 23.80 | 22.80 | 23.80 | 3,639 | +0.50(+2.15%) |
Apr 28, 2022 | 23.80 | 23.80 | 22.60 | 23.30 | 1,129 | +0.70(+3.09%) |
Apr 27, 2022 | 23.00 | 23.20 | 22.20 | 22.60 | 1,336 | +0.00(+0.01%) |
Apr 26, 2022 | 22.40 | 23.20 | 21.60 | 22.60 | 2,968 | +0.20(+0.89%) |
Apr 25, 2022 | 22.40 | 22.76 | 22.40 | 22.40 | 1,260 | -0.20(-0.88%) |
Apr 22, 2022 | 23.60 | 23.60 | 22.60 | 22.60 | 2,986 | -1.00(-4.24%) |
Apr 21, 2022 | 23.60 | 23.60 | 23.20 | 23.60 | 274 | -0.20(-0.82%) |
Apr 20, 2022 | 23.80 | 24.40 | 23.02 | 23.80 | 2,710 | -0.35(-1.46%) |
Apr 19, 2022 | 24.40 | 24.40 | 23.80 | 24.15 | 2,482 | -0.05(-0.21%) |
Apr 18, 2022 | 23.89 | 24.40 | 23.89 | 24.20 | 2,022 | +0.20(+0.83%) |
Apr 14, 2022 | 24.40 | 24.40 | 24.00 | 24.00 | 472 | -0.20(-0.83%) |
Apr 13, 2022 | 22.60 | 24.40 | 22.60 | 24.20 | 4,578 | +1.70(+7.56%) |
Apr 12, 2022 | 23.00 | 23.26 | 22.40 | 22.50 | 1,037 | -0.30(-1.31%) |
Apr 11, 2022 | 22.40 | 23.00 | 22.40 | 22.80 | 2,847 | +0.40(+1.78%) |
Apr 08, 2022 | 23.00 | 23.00 | 22.40 | 22.40 | 953 | -0.20(-0.88%) |
Apr 07, 2022 | 23.00 | 23.00 | 22.60 | 22.60 | 895 | -0.40(-1.74%) |
Apr 06, 2022 | 23.20 | 23.40 | 22.85 | 23.00 | 1,990 | -0.80(-3.36%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.42 | 23.80 | 853 | +0.10(+0.42%) |
Apr 04, 2022 | 24.00 | 24.00 | 23.20 | 23.70 | 1,887 | +0.10(+0.42%) |
Apr 01, 2022 | 23.60 | 24.40 | 23.20 | 23.60 | 3,477 | -0.40(-1.67%) |
Mar 31, 2022 | 23.20 | 24.00 | 23.20 | 24.00 | 2,095 | +0.58(+2.48%) |
Mar 30, 2022 | 24.00 | 24.00 | 23.40 | 23.42 | 1,954 | -0.48(-2.01%) |
Mar 29, 2022 | 25.40 | 25.40 | 23.80 | 23.90 | 4,714 | -0.90(-3.63%) |
Mar 28, 2022 | 24.40 | 25.40 | 24.20 | 24.80 | 4,609 | +0.47(+1.95%) |
Mar 25, 2022 | 23.40 | 24.40 | 23.01 | 24.33 | 4,666 | +0.33(+1.36%) |
Mar 24, 2022 | 23.20 | 24.00 | 23.03 | 24.00 | 1,611 | +0.40(+1.69%) |
Mar 23, 2022 | 21.60 | 23.80 | 21.60 | 23.60 | 3,099 | +1.40(+6.31%) |
Mar 22, 2022 | 22.00 | 22.50 | 21.60 | 22.20 | 5,569 | +0.40(+1.83%) |
Mar 21, 2022 | 22.00 | 23.00 | 21.80 | 21.80 | 3,119 | -0.20(-0.91%) |
Mar 18, 2022 | 22.20 | 23.17 | 21.50 | 22.00 | 5,145 | -0.20(-0.90%) |
Mar 17, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 2,529 | -0.70(-3.06%) |
Mar 16, 2022 | 21.95 | 23.40 | 21.95 | 22.90 | 2,504 | +0.80(+3.62%) |
Mar 15, 2022 | 22.20 | 22.82 | 21.60 | 22.10 | 3,140 | +0.10(+0.45%) |
Mar 14, 2022 | 23.40 | 23.40 | 22.00 | 22.00 | 3,957 | -1.30(-5.58%) |
Mar 11, 2022 | 24.00 | 24.00 | 23.00 | 23.30 | 2,284 | -0.50(-2.10%) |
Mar 10, 2022 | 23.40 | 24.40 | 22.80 | 23.80 | 4,820 | -0.20(-0.83%) |
Mar 09, 2022 | 22.80 | 24.60 | 22.00 | 24.00 | 16,190 | +0.70(+3.00%) |
Mar 08, 2022 | 25.60 | 26.60 | 21.00 | 23.30 | 19,957 | -2.50(-9.69%) |
Mar 07, 2022 | 27.40 | 27.40 | 24.60 | 25.80 | 2,932 | -1.20(-4.44%) |
Mar 04, 2022 | 27.80 | 27.98 | 26.20 | 27.00 | 3,551 | -0.80(-2.88%) |
Mar 03, 2022 | 27.00 | 28.00 | 26.00 | 27.80 | 4,405 | +0.40(+1.46%) |
Mar 02, 2022 | 27.20 | 27.80 | 25.80 | 27.40 | 1,531 | +0.00(+0.00%) |
Mar 01, 2022 | 26.06 | 27.40 | 25.72 | 27.40 | 618 | +0.40(+1.48%) |
Feb 28, 2022 | 27.00 | 27.42 | 26.40 | 27.00 | 3,560 | +1.00(+3.85%) |
Feb 25, 2022 | 24.90 | 26.40 | 25.00 | 26.00 | 2,361 | +1.40(+5.69%) |
Feb 24, 2022 | 25.20 | 26.00 | 24.20 | 24.60 | 2,229 | -0.80(-3.15%) |
Feb 23, 2022 | 25.80 | 25.80 | 25.40 | 25.40 | 2,182 | -0.20(-0.78%) |
Feb 22, 2022 | 26.00 | 27.59 | 25.80 | 25.60 | 4,044 | -1.20(-4.48%) |
Feb 18, 2022 | 26.80 | 0 | -0.20(-0.74%) | |||
Feb 17, 2022 | 27.80 | 28.00 | 27.00 | 27.00 | 5,143 | -0.80(-2.88%) |
Feb 16, 2022 | 30.20 | 30.40 | 27.80 | 27.80 | 14,687 | -2.78(-9.09%) |
Feb 15, 2022 | 29.40 | 30.60 | 29.00 | 30.58 | 6,851 | +1.18(+4.01%) |
Feb 14, 2022 | 29.00 | 29.40 | 28.40 | 29.40 | 6,873 | +0.20(+0.68%) |
Feb 11, 2022 | 27.00 | 29.40 | 27.00 | 29.20 | 6,796 | +2.60(+9.77%) |
Feb 10, 2022 | 26.43 | 27.03 | 26.43 | 26.60 | 2,185 | -0.20(-0.75%) |
Feb 09, 2022 | 26.80 | 27.20 | 26.40 | 26.80 | 3,044 | +0.20(+0.75%) |
Feb 08, 2022 | 26.70 | 26.71 | 26.40 | 26.60 | 519 | -0.20(-0.75%) |
Feb 07, 2022 | 26.80 | 27.40 | 26.14 | 26.80 | 1,390 | +0.00(+0.00%) |
Feb 04, 2022 | 27.60 | 27.60 | 26.20 | 26.80 | 1,249 | +0.40(+1.52%) |
Feb 03, 2022 | 26.60 | 26.80 | 26.40 | 26.40 | 784 | -0.20(-0.75%) |
Feb 02, 2022 | 27.00 | 27.00 | 26.40 | 26.60 | 3,541 | -0.40(-1.48%) |