Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.81 | 22.96 | 21.14 | 21.20 | 2,235,084 | -1.00(-4.50%) |
Apr 28, 2022 | 21.88 | 22.49 | 20.96 | 22.20 | 2,395,603 | +0.25(+1.14%) |
Apr 27, 2022 | 22.14 | 22.78 | 21.84 | 21.95 | 1,402,540 | -0.22(-0.99%) |
Apr 26, 2022 | 23.17 | 23.25 | 22.13 | 22.17 | 1,399,205 | -1.27(-5.42%) |
Apr 25, 2022 | 22.60 | 23.55 | 22.46 | 23.44 | 1,640,788 | +0.63(+2.76%) |
Apr 22, 2022 | 23.43 | 23.98 | 22.70 | 22.81 | 1,285,777 | -0.61(-2.60%) |
Apr 21, 2022 | 25.09 | 25.47 | 23.22 | 23.42 | 1,503,443 | -1.33(-5.37%) |
Apr 20, 2022 | 26.27 | 26.27 | 24.69 | 24.75 | 1,158,400 | -1.43(-5.46%) |
Apr 19, 2022 | 24.97 | 26.32 | 24.86 | 26.18 | 893,498 | +1.25(+5.01%) |
Apr 18, 2022 | 25.14 | 25.35 | 24.45 | 24.93 | 800,354 | -0.48(-1.89%) |
Apr 14, 2022 | 26.60 | 26.60 | 25.39 | 25.41 | 1,490,638 | -1.15(-4.33%) |
Apr 13, 2022 | 25.88 | 26.73 | 25.58 | 26.56 | 1,159,355 | +0.64(+2.47%) |
Apr 12, 2022 | 27.03 | 27.52 | 25.80 | 25.92 | 2,061,789 | -0.36(-1.37%) |
Apr 11, 2022 | 26.00 | 26.64 | 25.56 | 26.28 | 1,476,491 | -0.18(-0.68%) |
Apr 08, 2022 | 27.11 | 27.13 | 26.34 | 26.46 | 1,203,761 | -0.84(-3.08%) |
Apr 07, 2022 | 27.63 | 28.07 | 26.46 | 27.30 | 837,052 | -0.42(-1.52%) |
Apr 06, 2022 | 28.33 | 28.46 | 27.12 | 27.72 | 1,476,146 | -1.36(-4.68%) |
Apr 05, 2022 | 30.40 | 30.60 | 28.87 | 29.08 | 1,702,281 | -1.47(-4.81%) |
Apr 04, 2022 | 29.69 | 30.74 | 29.55 | 30.55 | 1,301,034 | +1.25(+4.27%) |
Apr 01, 2022 | 29.31 | 29.87 | 28.94 | 29.30 | 1,087,108 | +0.25(+0.86%) |
Mar 31, 2022 | 30.11 | 30.13 | 29.01 | 29.05 | 1,390,135 | -1.31(-4.31%) |
Mar 30, 2022 | 31.35 | 31.62 | 30.09 | 30.36 | 1,513,853 | -1.21(-3.83%) |
Mar 29, 2022 | 30.26 | 31.89 | 30.04 | 31.57 | 2,913,516 | +1.92(+6.48%) |
Mar 28, 2022 | 29.03 | 29.73 | 28.59 | 29.65 | 1,279,250 | +0.92(+3.20%) |
Mar 25, 2022 | 30.00 | 30.01 | 28.36 | 28.73 | 1,279,183 | -1.13(-3.78%) |
Mar 24, 2022 | 29.87 | 29.90 | 28.70 | 29.86 | 1,182,880 | +0.33(+1.12%) |
Mar 23, 2022 | 29.75 | 30.65 | 29.15 | 29.53 | 1,401,362 | -0.61(-2.02%) |
Mar 22, 2022 | 28.94 | 30.54 | 28.91 | 30.14 | 1,817,896 | +1.29(+4.47%) |
Mar 21, 2022 | 29.45 | 29.59 | 28.07 | 28.85 | 2,379,752 | -0.77(-2.60%) |
Mar 18, 2022 | 27.89 | 29.71 | 27.87 | 29.62 | 2,288,581 | +1.59(+5.67%) |
Mar 17, 2022 | 26.80 | 28.11 | 26.25 | 28.03 | 1,890,825 | +1.15(+4.28%) |
Mar 16, 2022 | 25.12 | 26.94 | 25.03 | 26.88 | 2,627,657 | +2.81(+11.67%) |
Mar 15, 2022 | 23.38 | 24.19 | 22.89 | 24.07 | 1,370,527 | +1.09(+4.74%) |
Mar 14, 2022 | 23.97 | 24.38 | 22.78 | 22.98 | 1,878,623 | -1.15(-4.77%) |
Mar 11, 2022 | 25.96 | 26.06 | 24.07 | 24.13 | 2,085,726 | -1.57(-6.11%) |
Mar 10, 2022 | 25.97 | 24.97 | 25.70 | 1,215,428 | -0.83(-3.13%) | |
Mar 09, 2022 | 25.70 | 26.69 | 25.47 | 26.53 | 1,587,111 | +2.13(+8.73%) |
Mar 08, 2022 | 24.29 | 25.46 | 23.68 | 24.40 | 2,472,949 | -0.02(-0.08%) |
Mar 07, 2022 | 25.76 | 26.35 | 24.38 | 24.42 | 2,536,589 | -1.56(-6.00%) |
Mar 04, 2022 | 27.64 | 27.76 | 25.77 | 25.98 | 1,309,429 | -1.72(-6.21%) |
Mar 03, 2022 | 29.53 | 29.53 | 27.45 | 27.70 | 1,314,463 | -1.70(-5.78%) |
Mar 02, 2022 | 29.53 | 29.63 | 28.44 | 29.40 | 1,053,531 | -0.22(-0.74%) |
Mar 01, 2022 | 30.06 | 30.79 | 29.40 | 29.62 | 1,252,251 | -0.69(-2.28%) |
Feb 28, 2022 | 29.29 | 30.75 | 29.19 | 30.31 | 1,812,046 | +0.79(+2.68%) |
Feb 25, 2022 | 29.06 | 29.62 | 28.56 | 29.52 | 1,981,604 | +1.37(+4.87%) |
Feb 24, 2022 | 25.02 | 28.26 | 24.80 | 28.15 | 4,106,705 | +1.15(+4.26%) |
Feb 23, 2022 | 28.35 | 28.51 | 26.92 | 27.00 | 1,168,703 | -1.02(-3.64%) |
Feb 22, 2022 | 28.21 | 29.16 | 27.66 | 28.02 | 2,393,212 | -0.98(-3.38%) |
Feb 18, 2022 | 29.00 | 0 | -1.15(-3.81%) | |||
Feb 17, 2022 | 31.66 | 31.75 | 30.02 | 30.15 | 1,538,296 | -1.92(-5.99%) |
Feb 16, 2022 | 32.65 | 32.65 | 31.66 | 32.07 | 1,567,785 | -1.11(-3.35%) |
Feb 15, 2022 | 32.48 | 33.27 | 32.12 | 33.18 | 775,750 | +1.65(+5.23%) |
Feb 14, 2022 | 31.24 | 32.52 | 31.11 | 31.53 | 1,061,772 | -0.19(-0.60%) |
Feb 11, 2022 | 32.82 | 33.40 | 31.28 | 31.72 | 2,616,036 | -0.79(-2.43%) |
Feb 10, 2022 | 32.72 | 34.38 | 32.29 | 32.51 | 1,838,479 | -0.84(-2.52%) |
Feb 09, 2022 | 32.50 | 33.43 | 32.16 | 33.35 | 1,043,305 | +1.86(+5.91%) |
Feb 08, 2022 | 30.85 | 31.62 | 30.47 | 31.49 | 787,269 | +0.36(+1.16%) |
Feb 07, 2022 | 31.41 | 32.13 | 30.89 | 31.13 | 846,413 | -0.10(-0.32%) |
Feb 04, 2022 | 30.03 | 31.55 | 29.38 | 31.23 | 1,966,114 | +1.69(+5.72%) |
Feb 03, 2022 | 30.15 | 29.44 | 29.54 | 1,380,426 | -1.81(-5.77%) | |
Feb 02, 2022 | 33.33 | 33.33 | 31.02 | 31.35 | 2,473,366 | -2.09(-6.25%) |