Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.23 | 24.64 | 23.72 | 23.75 | 627,652 | -0.50(-2.05%) |
Apr 28, 2022 | 23.85 | 24.38 | 23.47 | 24.25 | 784,864 | +0.64(+2.70%) |
Apr 27, 2022 | 23.90 | 24.14 | 23.57 | 23.61 | 866,395 | -0.12(-0.50%) |
Apr 26, 2022 | 24.62 | 24.62 | 23.73 | 23.73 | 1,294,921 | -1.09(-4.37%) |
Apr 25, 2022 | 24.39 | 24.83 | 24.34 | 24.81 | 697,500 | +0.13(+0.52%) |
Apr 22, 2022 | 25.39 | 25.43 | 24.65 | 24.69 | 615,370 | -0.94(-3.65%) |
Apr 21, 2022 | 26.63 | 26.81 | 25.54 | 25.62 | 403,534 | -0.44(-1.68%) |
Apr 20, 2022 | 26.41 | 26.47 | 26.00 | 26.06 | 570,470 | -0.16(-0.61%) |
Apr 19, 2022 | 25.73 | 26.25 | 25.66 | 26.22 | 535,632 | +0.53(+2.05%) |
Apr 18, 2022 | 25.65 | 25.87 | 25.49 | 25.69 | 660,040 | -0.27(-1.04%) |
Apr 14, 2022 | 26.59 | 26.61 | 25.96 | 25.96 | 452,538 | -0.50(-1.88%) |
Apr 13, 2022 | 25.95 | 26.51 | 25.90 | 26.46 | 619,874 | +0.66(+2.55%) |
Apr 12, 2022 | 26.28 | 26.56 | 25.72 | 25.80 | 797,808 | -0.41(-1.56%) |
Apr 11, 2022 | 26.51 | 26.53 | 26.16 | 26.21 | 785,961 | -0.91(-3.34%) |
Apr 08, 2022 | 27.27 | 27.42 | 27.07 | 27.11 | 492,426 | -0.39(-1.41%) |
Apr 07, 2022 | 27.43 | 27.68 | 27.14 | 27.50 | 411,261 | -0.04(-0.14%) |
Apr 06, 2022 | 27.89 | 27.89 | 27.26 | 27.54 | 808,009 | -0.85(-2.98%) |
Apr 05, 2022 | 29.23 | 29.23 | 28.28 | 28.39 | 351,761 | -0.86(-2.93%) |
Apr 04, 2022 | 28.99 | 29.27 | 28.94 | 29.25 | 417,832 | +0.26(+0.89%) |
Apr 01, 2022 | 29.06 | 29.09 | 28.70 | 28.99 | 336,791 | +0.10(+0.34%) |
Mar 31, 2022 | 29.40 | 29.51 | 28.88 | 28.89 | 444,976 | -0.49(-1.66%) |
Mar 30, 2022 | 29.64 | 29.82 | 29.23 | 29.38 | 526,542 | -0.46(-1.54%) |
Mar 29, 2022 | 29.45 | 29.84 | 29.41 | 29.83 | 523,588 | +0.88(+3.03%) |
Mar 28, 2022 | 28.69 | 28.96 | 28.41 | 28.96 | 373,753 | +0.08(+0.28%) |
Mar 25, 2022 | 29.18 | 29.19 | 28.61 | 28.88 | 467,676 | -0.41(-1.39%) |
Mar 24, 2022 | 28.88 | 29.29 | 28.68 | 29.29 | 667,587 | +0.66(+2.30%) |
Mar 23, 2022 | 29.08 | 29.17 | 28.63 | 28.63 | 523,848 | -0.71(-2.41%) |
Mar 22, 2022 | 29.00 | 29.40 | 28.93 | 29.34 | 428,607 | +0.07(+0.24%) |
Mar 21, 2022 | 29.46 | 29.63 | 29.03 | 29.27 | 778,121 | -0.17(-0.58%) |
Mar 18, 2022 | 28.51 | 29.49 | 28.45 | 29.43 | 605,901 | +0.81(+2.82%) |
Mar 17, 2022 | 27.87 | 28.63 | 27.87 | 28.63 | 573,527 | +0.89(+3.19%) |
Mar 16, 2022 | 27.04 | 27.74 | 26.81 | 27.74 | 794,935 | +1.31(+4.97%) |
Mar 15, 2022 | 25.90 | 26.45 | 25.70 | 26.43 | 532,572 | +0.41(+1.57%) |
Mar 14, 2022 | 26.47 | 26.71 | 25.91 | 26.02 | 526,159 | -0.40(-1.51%) |
Mar 11, 2022 | 27.39 | 27.43 | 26.42 | 26.42 | 600,389 | -0.80(-2.93%) |
Mar 10, 2022 | 27.30 | 27.39 | 26.90 | 27.21 | 609,008 | -0.48(-1.73%) |
Mar 09, 2022 | 27.38 | 27.82 | 27.21 | 27.69 | 530,172 | +1.10(+4.12%) |
Mar 08, 2022 | 26.71 | 27.35 | 26.24 | 26.60 | 693,673 | +0.09(+0.34%) |
Mar 07, 2022 | 27.50 | 27.60 | 26.51 | 26.51 | 809,326 | -1.46(-5.23%) |
Mar 04, 2022 | 28.47 | 28.60 | 27.69 | 27.97 | 941,986 | -1.05(-3.60%) |
Mar 03, 2022 | 29.56 | 29.56 | 28.85 | 29.02 | 692,102 | -0.60(-2.02%) |
Mar 02, 2022 | 29.32 | 29.67 | 28.92 | 29.61 | 731,597 | +0.72(+2.48%) |
Mar 01, 2022 | 29.51 | 29.66 | 28.65 | 28.90 | 538,182 | -0.55(-1.86%) |
Feb 28, 2022 | 28.86 | 29.67 | 28.86 | 29.45 | 827,680 | +0.27(+0.92%) |
Feb 25, 2022 | 28.73 | 29.18 | 28.62 | 29.18 | 683,444 | +0.90(+3.17%) |
Feb 24, 2022 | 26.60 | 28.32 | 26.49 | 28.28 | 1,340,831 | +0.71(+2.56%) |
Feb 23, 2022 | 28.69 | 28.69 | 27.49 | 27.57 | 506,020 | -0.76(-2.67%) |
Feb 22, 2022 | 28.40 | 28.89 | 28.07 | 28.33 | 756,796 | -0.26(-0.91%) |
Feb 18, 2022 | 28.59 | 0 | -0.75(-2.55%) | |||
Feb 17, 2022 | 30.04 | 30.07 | 29.32 | 29.34 | 489,155 | -1.01(-3.31%) |
Feb 16, 2022 | 30.03 | 30.42 | 29.74 | 30.34 | 773,635 | +0.45(+1.50%) |
Feb 15, 2022 | 29.42 | 29.89 | 29.28 | 29.89 | 675,981 | +1.16(+4.02%) |
Feb 14, 2022 | 28.68 | 29.07 | 28.49 | 28.74 | 596,859 | -0.08(-0.28%) |
Feb 11, 2022 | 29.60 | 29.77 | 28.70 | 28.82 | 677,304 | -0.87(-2.92%) |
Feb 10, 2022 | 29.71 | 30.50 | 29.58 | 29.68 | 719,711 | -0.67(-2.20%) |
Feb 09, 2022 | 29.87 | 30.35 | 29.80 | 30.35 | 654,164 | +1.01(+3.43%) |
Feb 08, 2022 | 29.00 | 29.39 | 28.82 | 29.35 | 425,341 | +0.31(+1.06%) |
Feb 07, 2022 | 29.08 | 29.37 | 28.92 | 29.04 | 309,578 | +0.00(+0.00%) |
Feb 04, 2022 | 28.88 | 29.23 | 28.61 | 29.04 | 412,531 | +0.19(+0.66%) |
Feb 03, 2022 | 29.35 | 28.82 | 28.85 | 805,776 | -1.34(-4.45%) | |
Feb 02, 2022 | 30.57 | 30.57 | 29.92 | 30.19 | 767,291 | +0.17(+0.56%) |