Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.02 | 23.62 | 22.84 | 22.92 | 394,719 | -0.29(-1.25%) |
Apr 28, 2022 | 22.96 | 23.45 | 22.49 | 23.21 | 394,032 | +0.69(+3.06%) |
Apr 27, 2022 | 22.81 | 23.22 | 22.35 | 22.52 | 357,083 | -0.37(-1.62%) |
Apr 26, 2022 | 23.43 | 23.75 | 22.89 | 22.89 | 561,944 | -0.82(-3.46%) |
Apr 25, 2022 | 23.24 | 23.72 | 23.20 | 23.71 | 575,630 | +0.23(+0.98%) |
Apr 22, 2022 | 23.79 | 24.21 | 23.44 | 23.48 | 239,238 | -0.44(-1.84%) |
Apr 21, 2022 | 25.05 | 25.16 | 23.62 | 23.92 | 405,621 | -0.71(-2.88%) |
Apr 20, 2022 | 24.58 | 25.00 | 24.31 | 24.63 | 414,054 | +0.48(+1.99%) |
Apr 19, 2022 | 23.80 | 24.31 | 23.66 | 24.15 | 473,848 | +0.35(+1.47%) |
Apr 18, 2022 | 23.75 | 24.16 | 23.63 | 23.80 | 607,419 | -0.04(-0.17%) |
Apr 14, 2022 | 24.89 | 24.89 | 23.71 | 23.84 | 704,946 | -0.89(-3.60%) |
Apr 13, 2022 | 24.65 | 24.97 | 24.36 | 24.73 | 268,932 | +0.21(+0.86%) |
Apr 12, 2022 | 25.14 | 25.36 | 24.44 | 24.52 | 439,099 | -0.13(-0.53%) |
Apr 11, 2022 | 25.26 | 25.45 | 24.62 | 24.65 | 467,542 | -0.81(-3.18%) |
Apr 08, 2022 | 25.74 | 25.90 | 25.44 | 25.46 | 318,161 | -0.48(-1.85%) |
Apr 07, 2022 | 25.81 | 26.39 | 25.53 | 25.94 | 665,200 | +0.26(+1.01%) |
Apr 06, 2022 | 25.96 | 26.34 | 25.64 | 25.68 | 362,201 | -0.59(-2.25%) |
Apr 05, 2022 | 27.02 | 27.25 | 26.17 | 26.27 | 386,052 | -0.70(-2.60%) |
Apr 04, 2022 | 26.71 | 27.50 | 26.65 | 26.97 | 336,646 | +0.38(+1.43%) |
Apr 01, 2022 | 27.35 | 27.47 | 26.27 | 26.59 | 503,688 | -0.60(-2.21%) |
Mar 31, 2022 | 27.88 | 28.04 | 27.17 | 27.19 | 864,960 | -0.69(-2.47%) |
Mar 30, 2022 | 29.46 | 29.54 | 27.61 | 27.88 | 469,297 | -1.56(-5.30%) |
Mar 29, 2022 | 28.58 | 29.50 | 28.56 | 29.44 | 915,151 | +1.09(+3.84%) |
Mar 28, 2022 | 28.91 | 29.08 | 27.82 | 28.35 | 400,586 | -0.73(-2.51%) |
Mar 25, 2022 | 29.05 | 29.25 | 28.40 | 29.08 | 522,120 | +0.22(+0.76%) |
Mar 24, 2022 | 28.43 | 28.86 | 28.13 | 28.86 | 258,421 | +0.58(+2.05%) |
Mar 23, 2022 | 28.17 | 28.89 | 27.68 | 28.28 | 380,320 | -0.13(-0.46%) |
Mar 22, 2022 | 28.78 | 29.26 | 28.23 | 28.41 | 379,230 | -0.29(-1.01%) |
Mar 21, 2022 | 28.95 | 29.36 | 28.42 | 28.70 | 433,489 | -0.37(-1.27%) |
Mar 18, 2022 | 29.17 | 29.31 | 28.76 | 29.07 | 611,555 | -0.11(-0.38%) |
Mar 17, 2022 | 28.68 | 29.18 | 28.43 | 29.18 | 413,508 | +0.39(+1.35%) |
Mar 16, 2022 | 28.00 | 28.87 | 27.93 | 28.79 | 367,779 | +1.07(+3.86%) |
Mar 15, 2022 | 27.18 | 27.86 | 26.94 | 27.72 | 304,738 | +0.66(+2.44%) |
Mar 14, 2022 | 27.66 | 27.76 | 26.70 | 27.06 | 391,717 | -0.64(-2.31%) |
Mar 11, 2022 | 28.78 | 28.87 | 27.61 | 27.70 | 1,582,532 | -0.69(-2.43%) |
Mar 10, 2022 | 28.63 | 28.63 | 27.83 | 28.39 | 266,952 | -0.50(-1.73%) |
Mar 09, 2022 | 28.66 | 29.03 | 28.23 | 28.89 | 298,551 | +0.99(+3.55%) |
Mar 08, 2022 | 27.62 | 28.54 | 27.36 | 27.90 | 359,742 | +0.41(+1.49%) |
Mar 07, 2022 | 27.98 | 28.28 | 27.30 | 27.49 | 339,690 | -0.28(-1.01%) |
Mar 04, 2022 | 28.20 | 28.43 | 27.22 | 27.77 | 344,535 | -0.83(-2.90%) |
Mar 03, 2022 | 28.86 | 29.02 | 28.30 | 28.60 | 394,186 | -0.01(-0.03%) |
Mar 02, 2022 | 27.86 | 28.88 | 27.43 | 28.61 | 415,684 | +0.96(+3.47%) |
Mar 01, 2022 | 28.46 | 28.88 | 27.18 | 27.65 | 1,602,922 | -0.92(-3.22%) |
Feb 28, 2022 | 27.52 | 29.17 | 27.52 | 28.57 | 670,473 | +0.65(+2.33%) |
Feb 25, 2022 | 27.81 | 28.14 | 27.49 | 27.92 | 344,982 | +0.11(+0.40%) |
Feb 24, 2022 | 25.66 | 28.00 | 25.55 | 27.81 | 578,532 | +1.40(+5.30%) |
Feb 23, 2022 | 26.75 | 27.77 | 26.41 | 26.41 | 506,888 | +0.26(+0.99%) |
Feb 22, 2022 | 26.47 | 27.21 | 25.59 | 26.15 | 286,704 | -0.76(-2.82%) |
Feb 18, 2022 | 26.91 | 0 | -0.27(-0.99%) | |||
Feb 17, 2022 | 30.10 | 30.15 | 26.79 | 27.18 | 863,459 | -2.07(-7.08%) |
Feb 16, 2022 | 28.25 | 29.46 | 28.07 | 29.25 | 415,758 | +0.62(+2.17%) |
Feb 15, 2022 | 27.99 | 28.66 | 27.54 | 28.63 | 391,525 | +1.33(+4.87%) |
Feb 14, 2022 | 27.38 | 28.27 | 27.01 | 27.30 | 328,881 | -0.16(-0.58%) |
Feb 11, 2022 | 28.06 | 28.23 | 27.13 | 27.46 | 423,780 | -0.68(-2.42%) |
Feb 10, 2022 | 27.38 | 28.39 | 27.31 | 28.14 | 420,925 | +0.05(+0.18%) |
Feb 09, 2022 | 27.99 | 28.34 | 27.54 | 28.09 | 194,379 | +0.53(+1.92%) |
Feb 08, 2022 | 26.80 | 27.68 | 26.80 | 27.56 | 123,172 | +0.79(+2.95%) |
Feb 07, 2022 | 26.90 | 27.50 | 26.65 | 26.77 | 180,368 | -0.07(-0.26%) |
Feb 04, 2022 | 26.22 | 27.05 | 26.08 | 26.84 | 236,436 | +0.37(+1.40%) |
Feb 03, 2022 | 26.90 | 26.37 | 26.47 | 202,810 | -0.86(-3.15%) | |
Feb 02, 2022 | 27.85 | 28.00 | 26.92 | 27.33 | 311,005 | -0.19(-0.69%) |