Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.70 | 23.91 | 23.06 | 23.12 | 208,834 | -0.63(-2.67%) |
Apr 28, 2022 | 23.17 | 23.82 | 22.79 | 23.75 | 204,955 | +0.61(+2.65%) |
Apr 27, 2022 | 22.76 | 23.33 | 22.73 | 23.14 | 190,448 | +0.50(+2.20%) |
Apr 26, 2022 | 22.81 | 23.08 | 22.51 | 22.64 | 215,243 | -0.44(-1.90%) |
Apr 25, 2022 | 23.27 | 23.32 | 22.57 | 23.08 | 213,194 | -0.17(-0.71%) |
Apr 22, 2022 | 24.00 | 24.23 | 23.21 | 23.24 | 150,309 | -0.77(-3.21%) |
Apr 21, 2022 | 23.79 | 24.41 | 23.79 | 24.02 | 209,476 | +0.39(+1.65%) |
Apr 20, 2022 | 23.30 | 23.64 | 23.00 | 23.62 | 992,291 | +0.36(+1.55%) |
Apr 19, 2022 | 23.45 | 23.84 | 21.97 | 23.26 | 194,154 | -0.20(-0.87%) |
Apr 18, 2022 | 23.60 | 23.64 | 23.26 | 23.47 | 175,121 | -0.18(-0.74%) |
Apr 14, 2022 | 23.26 | 24.01 | 22.94 | 23.64 | 210,102 | +0.41(+1.76%) |
Apr 13, 2022 | 23.10 | 23.76 | 22.60 | 23.23 | 166,492 | +0.03(+0.13%) |
Apr 12, 2022 | 23.41 | 24.41 | 23.01 | 23.21 | 245,096 | -0.03(-0.13%) |
Apr 11, 2022 | 24.03 | 24.42 | 23.20 | 23.23 | 282,828 | -0.62(-2.62%) |
Apr 08, 2022 | 23.95 | 24.04 | 23.61 | 23.86 | 154,957 | -0.07(-0.29%) |
Apr 07, 2022 | 24.47 | 24.47 | 23.61 | 23.93 | 377,705 | -0.48(-1.96%) |
Apr 06, 2022 | 24.19 | 24.41 | 23.45 | 24.41 | 378,209 | +0.31(+1.29%) |
Apr 05, 2022 | 24.41 | 24.60 | 24.01 | 24.09 | 320,820 | -0.43(-1.75%) |
Apr 04, 2022 | 24.73 | 24.73 | 24.34 | 24.52 | 279,188 | -0.31(-1.26%) |
Apr 01, 2022 | 24.21 | 24.85 | 24.19 | 24.83 | 391,050 | +0.71(+2.95%) |
Mar 31, 2022 | 23.62 | 24.14 | 23.60 | 24.12 | 394,752 | +0.49(+2.06%) |
Mar 30, 2022 | 23.89 | 24.16 | 23.41 | 23.63 | 489,325 | -0.24(-1.02%) |
Mar 29, 2022 | 21.80 | 23.91 | 21.80 | 23.88 | 720,955 | +2.17(+10.02%) |
Mar 28, 2022 | 21.67 | 21.76 | 21.29 | 21.70 | 231,935 | +0.40(+1.88%) |
Mar 25, 2022 | 20.89 | 21.51 | 20.84 | 21.30 | 369,613 | +0.34(+1.63%) |
Mar 24, 2022 | 20.48 | 21.18 | 20.34 | 20.96 | 257,362 | +0.57(+2.77%) |
Mar 23, 2022 | 20.57 | 20.82 | 20.34 | 20.40 | 171,532 | -0.34(-1.65%) |
Mar 22, 2022 | 20.26 | 20.83 | 20.13 | 20.74 | 257,249 | +0.60(+3.00%) |
Mar 21, 2022 | 20.53 | 21.01 | 19.98 | 20.13 | 357,550 | -0.29(-1.43%) |
Mar 18, 2022 | 21.18 | 21.37 | 19.71 | 20.43 | 1,302,445 | -0.98(-4.60%) |
Mar 17, 2022 | 20.94 | 21.73 | 20.89 | 21.41 | 483,066 | +0.26(+1.25%) |
Mar 16, 2022 | 20.73 | 21.43 | 20.56 | 21.15 | 359,538 | +0.51(+2.46%) |
Mar 15, 2022 | 20.53 | 20.72 | 20.27 | 20.64 | 326,866 | +0.10(+0.47%) |
Mar 14, 2022 | 20.82 | 21.36 | 20.48 | 20.54 | 208,338 | -0.01(-0.05%) |
Mar 11, 2022 | 21.27 | 21.86 | 20.51 | 20.55 | 146,530 | -0.44(-2.09%) |
Mar 10, 2022 | 21.39 | 21.68 | 20.54 | 20.99 | 256,312 | -0.61(-2.84%) |
Mar 09, 2022 | 21.89 | 22.44 | 21.45 | 21.61 | 295,789 | -0.05(-0.22%) |
Mar 08, 2022 | 21.60 | 22.56 | 21.44 | 21.65 | 463,914 | +0.50(+2.34%) |
Mar 07, 2022 | 21.19 | 21.53 | 20.44 | 21.16 | 646,464 | +0.98(+4.87%) |
Mar 04, 2022 | 21.03 | 21.28 | 19.22 | 20.18 | 797,888 | -0.04(-0.19%) |
Mar 03, 2022 | 20.20 | 20.45 | 19.37 | 20.21 | 856,380 | +0.27(+1.37%) |
Mar 02, 2022 | 20.90 | 21.17 | 19.64 | 19.94 | 859,199 | -0.89(-4.25%) |
Mar 01, 2022 | 21.71 | 23.85 | 19.76 | 20.83 | 1,544,272 | -5.05(-19.51%) |
Feb 28, 2022 | 25.51 | 26.04 | 25.39 | 25.88 | 358,336 | +0.08(+0.30%) |
Feb 25, 2022 | 25.41 | 25.81 | 25.45 | 25.80 | 194,655 | +0.55(+2.20%) |
Feb 24, 2022 | 24.93 | 25.31 | 24.39 | 25.24 | 211,964 | -0.29(-1.14%) |
Feb 23, 2022 | 26.46 | 26.55 | 25.51 | 25.54 | 184,595 | -0.66(-2.53%) |
Feb 22, 2022 | 26.11 | 26.56 | 26.07 | 26.20 | 304,153 | -0.03(-0.11%) |
Feb 18, 2022 | 26.23 | 0 | +0.35(+1.35%) | |||
Feb 17, 2022 | 25.87 | 26.15 | 25.34 | 25.88 | 182,609 | -0.43(-1.63%) |
Feb 16, 2022 | 26.59 | 26.86 | 26.19 | 26.30 | 189,454 | -0.38(-1.42%) |
Feb 15, 2022 | 26.22 | 26.91 | 26.22 | 26.68 | 188,806 | +0.65(+2.50%) |
Feb 14, 2022 | 26.45 | 26.80 | 25.73 | 26.03 | 196,995 | -0.41(-1.55%) |
Feb 11, 2022 | 26.92 | 27.15 | 26.28 | 26.44 | 172,756 | -0.40(-1.49%) |
Feb 10, 2022 | 26.81 | 27.58 | 26.66 | 26.84 | 231,031 | -0.35(-1.29%) |
Feb 09, 2022 | 28.22 | 28.22 | 27.00 | 27.19 | 471,989 | -0.99(-3.52%) |
Feb 08, 2022 | 27.94 | 28.72 | 27.81 | 28.18 | 348,439 | +0.21(+0.77%) |
Feb 07, 2022 | 27.68 | 28.64 | 27.41 | 27.97 | 178,685 | +0.58(+2.13%) |
Feb 04, 2022 | 27.73 | 27.73 | 26.81 | 27.38 | 144,196 | -0.04(-0.14%) |
Feb 03, 2022 | 26.36 | 27.42 | 195,945 | +0.19(+0.71%) | ||
Feb 02, 2022 | 27.24 | 27.28 | 26.69 | 27.23 | 158,527 | -0.12(-0.43%) |