Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.24 | 24.80 | 23.71 | 23.89 | 86,500 | -0.58(-2.37%) |
Apr 28, 2022 | 24.12 | 24.57 | 23.58 | 24.48 | 57,147 | +0.61(+2.56%) |
Apr 27, 2022 | 23.65 | 24.33 | 23.48 | 23.87 | 86,846 | +0.30(+1.25%) |
Apr 26, 2022 | 24.55 | 24.67 | 23.50 | 23.57 | 75,821 | -1.20(-4.85%) |
Apr 25, 2022 | 24.84 | 25.10 | 23.90 | 24.77 | 105,495 | -0.38(-1.53%) |
Apr 22, 2022 | 26.01 | 26.08 | 25.15 | 25.16 | 85,134 | -0.91(-3.48%) |
Apr 21, 2022 | 27.16 | 27.20 | 25.91 | 26.06 | 108,453 | -0.71(-2.65%) |
Apr 20, 2022 | 27.08 | 27.47 | 26.52 | 26.77 | 81,179 | -0.02(-0.07%) |
Apr 19, 2022 | 26.22 | 26.95 | 26.17 | 26.79 | 92,775 | +0.55(+2.10%) |
Apr 18, 2022 | 26.42 | 26.77 | 26.07 | 26.24 | 53,799 | -0.20(-0.75%) |
Apr 14, 2022 | 26.37 | 26.84 | 26.33 | 26.44 | 84,943 | +0.07(+0.26%) |
Apr 13, 2022 | 25.87 | 26.47 | 25.87 | 26.37 | 76,688 | +0.63(+2.45%) |
Apr 12, 2022 | 25.20 | 26.23 | 25.16 | 25.74 | 128,639 | +0.64(+2.55%) |
Apr 11, 2022 | 24.24 | 25.41 | 24.24 | 25.10 | 109,427 | +0.85(+3.49%) |
Apr 08, 2022 | 24.22 | 24.62 | 24.04 | 24.25 | 78,964 | +0.06(+0.24%) |
Apr 07, 2022 | 24.63 | 24.63 | 23.78 | 24.19 | 87,487 | -0.41(-1.68%) |
Apr 06, 2022 | 25.50 | 25.50 | 24.58 | 24.60 | 102,022 | -0.98(-3.85%) |
Apr 05, 2022 | 26.74 | 26.98 | 25.57 | 25.59 | 80,430 | -1.19(-4.45%) |
Apr 04, 2022 | 27.12 | 27.12 | 26.48 | 26.78 | 49,105 | -0.30(-1.09%) |
Apr 01, 2022 | 27.68 | 27.68 | 26.98 | 27.08 | 110,792 | -0.03(-0.11%) |
Mar 31, 2022 | 27.26 | 27.61 | 27.07 | 27.11 | 69,873 | -0.38(-1.40%) |
Mar 30, 2022 | 27.97 | 28.00 | 27.19 | 27.49 | 88,787 | -0.31(-1.10%) |
Mar 29, 2022 | 27.27 | 27.85 | 27.27 | 27.80 | 87,986 | +0.58(+2.14%) |
Mar 28, 2022 | 27.66 | 27.66 | 27.11 | 27.21 | 60,149 | -0.64(-2.30%) |
Mar 25, 2022 | 28.06 | 28.06 | 27.68 | 27.85 | 114,898 | -0.01(-0.04%) |
Mar 24, 2022 | 28.05 | 28.05 | 27.77 | 27.86 | 37,984 | +0.04(+0.14%) |
Mar 23, 2022 | 27.98 | 28.09 | 27.66 | 27.82 | 80,614 | -0.25(-0.88%) |
Mar 22, 2022 | 28.90 | 29.24 | 27.99 | 28.07 | 48,554 | -0.81(-2.80%) |
Mar 21, 2022 | 29.27 | 29.59 | 28.70 | 28.88 | 55,783 | -0.57(-1.94%) |
Mar 18, 2022 | 29.42 | 29.45 | 28.97 | 29.45 | 221,938 | +0.00(+0.00%) |
Mar 17, 2022 | 28.14 | 29.58 | 28.14 | 29.45 | 127,721 | +1.05(+3.71%) |
Mar 16, 2022 | 27.52 | 28.45 | 27.38 | 28.40 | 151,440 | +1.29(+4.75%) |
Mar 15, 2022 | 27.43 | 27.72 | 26.87 | 27.11 | 125,680 | -0.38(-1.39%) |
Mar 14, 2022 | 27.83 | 28.04 | 27.19 | 27.49 | 135,574 | -0.16(-0.57%) |
Mar 11, 2022 | 27.83 | 28.48 | 27.59 | 27.65 | 144,233 | -0.16(-0.57%) |
Mar 10, 2022 | 27.12 | 27.82 | 27.06 | 27.81 | 153,252 | +0.23(+0.82%) |
Mar 09, 2022 | 27.32 | 27.83 | 27.25 | 27.58 | 96,503 | +0.62(+2.30%) |
Mar 08, 2022 | 26.82 | 27.49 | 26.75 | 26.96 | 63,798 | +0.19(+0.70%) |
Mar 07, 2022 | 27.73 | 27.73 | 26.72 | 26.77 | 124,195 | -0.93(-3.37%) |
Mar 04, 2022 | 28.02 | 28.07 | 27.59 | 27.71 | 45,510 | -0.77(-2.69%) |
Mar 03, 2022 | 28.22 | 28.70 | 28.02 | 28.47 | 56,723 | +0.46(+1.65%) |
Mar 02, 2022 | 27.74 | 28.29 | 27.69 | 28.01 | 184,657 | +0.61(+2.22%) |
Mar 01, 2022 | 28.00 | 28.00 | 27.04 | 27.40 | 305,201 | -0.75(-2.65%) |
Feb 28, 2022 | 28.25 | 28.80 | 27.91 | 28.15 | 101,129 | -0.38(-1.34%) |
Feb 25, 2022 | 28.20 | 29.08 | 28.22 | 28.53 | 65,032 | +0.61(+2.18%) |
Feb 24, 2022 | 27.75 | 28.07 | 27.16 | 27.92 | 212,627 | -0.39(-1.39%) |
Feb 23, 2022 | 29.50 | 29.50 | 27.70 | 28.32 | 104,964 | +1.33(+4.92%) |
Feb 22, 2022 | 29.38 | 29.38 | 26.41 | 26.99 | 187,644 | -2.23(-7.64%) |
Feb 18, 2022 | 29.22 | 0 | -0.46(-1.56%) | |||
Feb 17, 2022 | 29.88 | 29.94 | 29.33 | 29.68 | 84,407 | -0.63(-2.08%) |
Feb 16, 2022 | 29.68 | 30.42 | 29.49 | 30.31 | 105,353 | +0.61(+2.05%) |
Feb 15, 2022 | 28.81 | 29.82 | 28.81 | 29.70 | 174,084 | +1.28(+4.50%) |
Feb 14, 2022 | 28.68 | 28.90 | 28.16 | 28.43 | 303,610 | -0.04(-0.14%) |
Feb 11, 2022 | 29.01 | 29.14 | 28.37 | 28.46 | 76,395 | -0.33(-1.16%) |
Feb 10, 2022 | 28.62 | 29.47 | 28.62 | 28.80 | 117,033 | -0.15(-0.51%) |
Feb 09, 2022 | 28.98 | 29.64 | 28.81 | 28.95 | 142,200 | +0.08(+0.27%) |
Feb 08, 2022 | 28.86 | 29.25 | 28.75 | 28.87 | 162,618 | -0.06(-0.20%) |
Feb 07, 2022 | 29.01 | 29.23 | 28.75 | 28.93 | 68,770 | +0.01(+0.03%) |
Feb 04, 2022 | 29.96 | 29.96 | 28.80 | 28.92 | 121,414 | -1.13(-3.76%) |
Feb 03, 2022 | 30.17 | 30.69 | 29.92 | 30.05 | 60,532 | -0.33(-1.10%) |
Feb 02, 2022 | 30.25 | 30.57 | 29.84 | 30.38 | 68,829 | +0.11(+0.36%) |