Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.17 | 25.41 | 24.78 | 24.81 | 1,961,419 | -0.19(-0.77%) |
Apr 28, 2022 | 24.74 | 25.09 | 24.52 | 25.00 | 2,324,739 | +0.34(+1.37%) |
Apr 27, 2022 | 24.71 | 24.93 | 24.54 | 24.67 | 2,006,414 | -0.35(-1.39%) |
Apr 26, 2022 | 25.66 | 25.71 | 24.99 | 25.01 | 1,933,143 | -0.89(-3.42%) |
Apr 25, 2022 | 25.83 | 25.98 | 25.39 | 25.90 | 4,980,946 | -3.30(-11.31%) |
Apr 22, 2022 | 29.71 | 29.73 | 29.04 | 29.20 | 2,423,530 | -0.12(-0.39%) |
Apr 21, 2022 | 29.68 | 29.89 | 29.25 | 29.32 | 2,678,166 | +0.55(+1.91%) |
Apr 20, 2022 | 28.79 | 28.89 | 28.48 | 28.77 | 1,466,338 | +0.15(+0.54%) |
Apr 19, 2022 | 28.15 | 28.78 | 28.07 | 28.61 | 2,001,929 | +0.77(+2.77%) |
Apr 18, 2022 | 27.99 | 28.08 | 27.64 | 27.84 | 1,637,741 | -0.32(-1.13%) |
Apr 14, 2022 | 28.49 | 28.58 | 28.14 | 28.16 | 1,216,278 | -0.25(-0.88%) |
Apr 13, 2022 | 28.08 | 28.48 | 28.06 | 28.41 | 1,367,870 | +0.27(+0.96%) |
Apr 12, 2022 | 28.33 | 28.64 | 27.99 | 28.14 | 2,793,499 | -1.12(-3.82%) |
Apr 11, 2022 | 29.89 | 30.09 | 29.22 | 29.26 | 1,624,818 | -0.91(-3.03%) |
Apr 08, 2022 | 30.00 | 30.35 | 29.84 | 30.17 | 1,201,573 | +0.56(+1.88%) |
Apr 07, 2022 | 29.46 | 29.78 | 29.35 | 29.62 | 1,972,698 | +0.16(+0.56%) |
Apr 06, 2022 | 29.19 | 29.50 | 29.02 | 29.45 | 1,566,544 | +0.01(+0.03%) |
Apr 05, 2022 | 29.53 | 29.62 | 29.34 | 29.44 | 1,970,641 | -0.64(-2.11%) |
Apr 04, 2022 | 30.00 | 30.24 | 29.89 | 30.08 | 1,973,315 | +0.10(+0.32%) |
Apr 01, 2022 | 29.88 | 30.07 | 29.67 | 29.98 | 1,077,418 | +0.60(+2.03%) |
Mar 31, 2022 | 29.93 | 29.96 | 29.38 | 29.38 | 1,040,396 | -0.72(-2.40%) |
Mar 30, 2022 | 30.00 | 30.37 | 29.98 | 30.11 | 1,420,542 | -0.36(-1.17%) |
Mar 29, 2022 | 30.40 | 30.63 | 30.10 | 30.46 | 1,400,599 | +1.14(+3.87%) |
Mar 28, 2022 | 29.12 | 29.33 | 29.00 | 29.33 | 1,226,685 | +0.48(+1.67%) |
Mar 25, 2022 | 29.04 | 29.12 | 28.64 | 28.85 | 1,589,072 | +0.04(+0.13%) |
Mar 24, 2022 | 28.71 | 28.86 | 28.49 | 28.81 | 1,652,326 | -0.10(-0.33%) |
Mar 23, 2022 | 29.15 | 29.25 | 28.85 | 28.90 | 2,257,939 | -0.95(-3.19%) |
Mar 22, 2022 | 29.70 | 30.18 | 29.69 | 29.86 | 1,854,113 | +0.23(+0.78%) |
Mar 21, 2022 | 29.96 | 30.10 | 29.52 | 29.62 | 1,590,536 | -0.57(-1.88%) |
Mar 18, 2022 | 29.58 | 30.31 | 29.45 | 30.19 | 2,226,243 | -0.02(-0.06%) |
Mar 17, 2022 | 29.99 | 30.39 | 29.81 | 30.21 | 2,485,480 | -0.69(-2.24%) |
Mar 16, 2022 | 30.24 | 31.00 | 30.24 | 30.90 | 2,728,733 | +0.86(+2.85%) |
Mar 15, 2022 | 30.07 | 30.25 | 29.72 | 30.05 | 2,169,190 | +0.13(+0.42%) |
Mar 14, 2022 | 30.01 | 30.51 | 29.85 | 29.92 | 1,853,989 | +0.23(+0.78%) |
Mar 11, 2022 | 30.58 | 30.67 | 29.62 | 29.69 | 2,375,061 | -0.16(-0.55%) |
Mar 10, 2022 | 30.17 | 29.61 | 29.86 | 2,685,073 | -0.59(-1.93%) | |
Mar 09, 2022 | 30.24 | 30.73 | 30.00 | 30.44 | 5,499,832 | +1.87(+6.53%) |
Mar 08, 2022 | 28.41 | 29.19 | 28.05 | 28.58 | 2,824,331 | +0.19(+0.68%) |
Mar 07, 2022 | 29.11 | 29.27 | 28.34 | 28.38 | 2,581,742 | -0.97(-3.31%) |
Mar 04, 2022 | 29.26 | 29.40 | 28.93 | 29.36 | 2,283,674 | -0.80(-2.65%) |
Mar 03, 2022 | 30.75 | 30.77 | 30.07 | 30.15 | 2,456,392 | -0.80(-2.58%) |
Mar 02, 2022 | 30.80 | 31.10 | 30.71 | 30.95 | 2,113,167 | -0.38(-1.20%) |
Mar 01, 2022 | 31.93 | 32.32 | 31.16 | 31.33 | 2,871,307 | -1.46(-4.46%) |
Feb 28, 2022 | 32.40 | 32.97 | 32.36 | 32.79 | 2,460,926 | -0.82(-2.43%) |
Feb 25, 2022 | 32.73 | 33.62 | 33.12 | 33.61 | 1,697,109 | +1.09(+3.34%) |
Feb 24, 2022 | 31.49 | 32.55 | 31.46 | 32.52 | 1,843,486 | -0.31(-0.94%) |
Feb 23, 2022 | 33.28 | 33.34 | 32.71 | 32.83 | 1,523,780 | +0.33(+1.01%) |
Feb 22, 2022 | 32.20 | 32.80 | 32.20 | 32.50 | 2,151,947 | -0.39(-1.20%) |
Feb 18, 2022 | 32.90 | 0 | +0.50(+1.54%) | |||
Feb 17, 2022 | 32.68 | 32.70 | 32.32 | 32.40 | 1,357,845 | -0.17(-0.53%) |
Feb 16, 2022 | 32.53 | 32.80 | 32.44 | 32.57 | 1,169,632 | +0.13(+0.39%) |
Feb 15, 2022 | 32.11 | 32.47 | 32.11 | 32.44 | 1,275,775 | +0.65(+2.06%) |
Feb 14, 2022 | 31.99 | 32.09 | 31.60 | 31.79 | 1,465,958 | -0.61(-1.87%) |
Feb 11, 2022 | 32.89 | 33.17 | 32.30 | 32.40 | 1,628,608 | -0.28(-0.85%) |
Feb 10, 2022 | 32.72 | 33.23 | 32.62 | 32.68 | 1,849,039 | -0.38(-1.14%) |
Feb 09, 2022 | 33.03 | 33.25 | 32.95 | 33.05 | 1,700,645 | -0.08(-0.23%) |
Feb 08, 2022 | 32.68 | 33.24 | 32.64 | 33.13 | 1,359,630 | +0.66(+2.05%) |
Feb 07, 2022 | 32.25 | 32.72 | 32.25 | 32.46 | 2,332,724 | +0.40(+1.26%) |
Feb 04, 2022 | 31.68 | 32.20 | 31.54 | 32.06 | 1,298,260 | +0.57(+1.80%) |
Feb 03, 2022 | 31.66 | 31.82 | 31.48 | 31.49 | 1,589,012 | -0.45(-1.42%) |
Feb 02, 2022 | 31.93 | 32.12 | 31.77 | 31.94 | 1,119,735 | -0.26(-0.81%) |