Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.85 | 25.01 | 24.01 | 24.10 | 124,965 | -0.69(-2.77%) |
Apr 28, 2022 | 24.28 | 25.01 | 23.60 | 24.78 | 90,568 | +0.68(+2.81%) |
Apr 27, 2022 | 23.94 | 24.30 | 23.36 | 24.11 | 235,689 | +0.33(+1.39%) |
Apr 26, 2022 | 23.95 | 24.47 | 23.69 | 23.78 | 143,641 | -0.08(-0.32%) |
Apr 25, 2022 | 23.78 | 23.99 | 22.79 | 23.85 | 577,904 | -0.68(-2.76%) |
Apr 22, 2022 | 25.36 | 25.59 | 24.45 | 24.53 | 5,562,612 | -0.92(-3.62%) |
Apr 21, 2022 | 26.66 | 26.75 | 25.37 | 25.45 | 124,604 | -1.01(-3.81%) |
Apr 20, 2022 | 26.29 | 26.56 | 26.08 | 26.46 | 329,617 | +0.33(+1.26%) |
Apr 19, 2022 | 26.22 | 26.49 | 25.95 | 26.13 | 162,821 | -0.28(-1.07%) |
Apr 18, 2022 | 26.36 | 26.65 | 26.15 | 26.41 | 143,854 | +0.30(+1.15%) |
Apr 14, 2022 | 25.97 | 26.32 | 25.91 | 26.11 | 123,047 | +0.06(+0.22%) |
Apr 13, 2022 | 26.01 | 26.17 | 25.57 | 26.05 | 152,259 | +0.40(+1.54%) |
Apr 12, 2022 | 25.54 | 26.10 | 25.54 | 25.66 | 219,523 | +0.51(+2.02%) |
Apr 11, 2022 | 25.64 | 25.64 | 25.02 | 25.15 | 258,208 | -0.73(-2.84%) |
Apr 08, 2022 | 25.24 | 25.97 | 25.24 | 25.88 | 93,698 | +0.67(+2.65%) |
Apr 07, 2022 | 25.08 | 25.29 | 24.52 | 25.22 | 93,491 | +0.32(+1.29%) |
Apr 06, 2022 | 25.08 | 25.30 | 24.69 | 24.90 | 157,996 | +0.03(+0.11%) |
Apr 05, 2022 | 25.60 | 25.78 | 24.82 | 24.87 | 571,770 | -0.63(-2.47%) |
Apr 04, 2022 | 25.77 | 25.83 | 25.21 | 25.50 | 208,069 | +0.06(+0.22%) |
Apr 01, 2022 | 25.07 | 25.49 | 24.99 | 25.44 | 100,648 | +0.51(+2.04%) |
Mar 31, 2022 | 24.89 | 25.60 | 24.89 | 24.93 | 113,095 | -0.25(-1.01%) |
Mar 30, 2022 | 25.24 | 25.52 | 25.08 | 25.19 | 128,626 | +0.18(+0.72%) |
Mar 29, 2022 | 24.40 | 25.01 | 24.09 | 25.01 | 246,537 | -0.01(-0.04%) |
Mar 28, 2022 | 25.16 | 25.17 | 24.78 | 25.02 | 240,336 | -0.77(-2.99%) |
Mar 25, 2022 | 24.85 | 25.79 | 24.85 | 25.79 | 259,244 | +0.80(+3.22%) |
Mar 24, 2022 | 25.01 | 25.18 | 24.85 | 24.99 | 940,128 | +0.06(+0.23%) |
Mar 23, 2022 | 24.90 | 25.11 | 24.73 | 24.93 | 313,278 | +0.47(+1.92%) |
Mar 22, 2022 | 24.62 | 24.64 | 24.08 | 24.46 | 552,810 | -0.23(-0.95%) |
Mar 21, 2022 | 24.10 | 24.72 | 24.10 | 24.70 | 260,573 | +0.98(+4.15%) |
Mar 18, 2022 | 23.55 | 23.71 | 23.47 | 23.71 | 107,214 | +0.05(+0.20%) |
Mar 17, 2022 | 23.25 | 23.72 | 23.14 | 23.67 | 158,511 | +0.96(+4.21%) |
Mar 16, 2022 | 22.75 | 22.91 | 22.35 | 22.71 | 417,776 | +0.07(+0.33%) |
Mar 15, 2022 | 22.20 | 22.86 | 21.98 | 22.64 | 503,732 | -0.39(-1.71%) |
Mar 14, 2022 | 23.48 | 23.59 | 22.68 | 23.03 | 724,019 | -0.83(-3.49%) |
Mar 11, 2022 | 24.21 | 24.53 | 23.86 | 23.86 | 21,475,054 | -0.60(-2.45%) |
Mar 10, 2022 | 24.00 | 24.53 | 23.85 | 24.46 | 331,893 | +0.58(+2.43%) |
Mar 09, 2022 | 23.42 | 24.15 | 22.95 | 23.88 | 1,037,646 | -0.24(-1.01%) |
Mar 08, 2022 | 24.64 | 25.25 | 23.61 | 24.12 | 1,114,980 | +0.02(+0.08%) |
Mar 07, 2022 | 24.20 | 24.82 | 23.58 | 24.11 | 419,045 | +0.24(+1.02%) |
Mar 04, 2022 | 23.19 | 23.92 | 23.19 | 23.86 | 326,324 | +0.73(+3.16%) |
Mar 03, 2022 | 23.00 | 23.25 | 22.77 | 23.13 | 393,226 | +0.01(+0.04%) |
Mar 02, 2022 | 23.05 | 23.35 | 22.88 | 23.12 | 273,256 | +0.52(+2.32%) |
Mar 01, 2022 | 22.64 | 22.99 | 22.29 | 22.60 | 537,061 | +0.27(+1.22%) |
Feb 28, 2022 | 21.56 | 22.38 | 21.53 | 22.33 | 195,617 | +0.77(+3.56%) |
Feb 25, 2022 | 21.19 | 21.56 | 21.14 | 21.56 | 1,677,556 | +0.42(+1.99%) |
Feb 24, 2022 | 21.50 | 21.50 | 20.53 | 21.14 | 996,083 | +0.17(+0.80%) |
Feb 23, 2022 | 20.88 | 21.25 | 20.83 | 20.97 | 297,242 | +0.26(+1.27%) |
Feb 22, 2022 | 21.76 | 21.76 | 20.41 | 20.71 | 413,695 | -0.42(-2.00%) |
Feb 18, 2022 | 21.13 | 0 | -0.25(-1.18%) | |||
Feb 17, 2022 | 21.36 | 21.69 | 21.24 | 21.38 | 130,863 | +0.04(+0.18%) |
Feb 16, 2022 | 21.47 | 21.81 | 21.24 | 21.34 | 103,003 | +0.15(+0.71%) |
Feb 15, 2022 | 21.02 | 21.29 | 20.83 | 21.19 | 95,445 | -0.30(-1.39%) |
Feb 14, 2022 | 21.93 | 21.93 | 21.28 | 21.49 | 328,731 | -0.52(-2.38%) |
Feb 11, 2022 | 21.51 | 22.07 | 21.41 | 22.02 | 547,301 | +0.70(+3.30%) |
Feb 10, 2022 | 21.33 | 21.90 | 21.18 | 21.31 | 180,548 | -0.13(-0.61%) |
Feb 09, 2022 | 21.17 | 21.55 | 21.14 | 21.45 | 115,760 | +0.36(+1.69%) |
Feb 08, 2022 | 21.51 | 21.51 | 20.91 | 21.09 | 173,450 | -0.50(-2.30%) |
Feb 07, 2022 | 21.51 | 21.81 | 21.24 | 21.59 | 259,328 | +0.01(+0.04%) |
Feb 04, 2022 | 21.47 | 22.03 | 21.47 | 21.58 | 221,641 | +0.24(+1.14%) |
Feb 03, 2022 | 21.44 | 21.51 | 21.04 | 21.33 | 192,038 | -0.25(-1.17%) |
Feb 02, 2022 | 21.44 | 21.60 | 21.08 | 21.59 | 183,982 | +0.15(+0.70%) |