Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.95 | 24.39 | 22.19 | 22.35 | 952,154 | -1.03(-4.41%) |
Apr 28, 2022 | 22.14 | 23.40 | 21.30 | 23.38 | 1,025,237 | +1.90(+8.85%) |
Apr 27, 2022 | 21.60 | 22.26 | 21.06 | 21.48 | 1,283,992 | -0.11(-0.51%) |
Apr 26, 2022 | 23.08 | 23.08 | 21.57 | 21.59 | 710,592 | -1.76(-7.54%) |
Apr 25, 2022 | 21.91 | 23.35 | 21.63 | 23.35 | 1,333,997 | +1.13(+5.09%) |
Apr 22, 2022 | 22.50 | 23.30 | 21.80 | 22.22 | 1,210,403 | -0.53(-2.33%) |
Apr 21, 2022 | 24.50 | 25.28 | 22.49 | 22.75 | 985,754 | -1.31(-5.44%) |
Apr 20, 2022 | 25.47 | 25.82 | 23.81 | 24.06 | 781,021 | -1.34(-5.28%) |
Apr 19, 2022 | 24.81 | 26.24 | 24.73 | 25.40 | 1,027,505 | +0.52(+2.09%) |
Apr 18, 2022 | 25.44 | 25.51 | 24.15 | 24.88 | 938,012 | -0.59(-2.32%) |
Apr 14, 2022 | 25.72 | 26.09 | 24.84 | 25.47 | 615,816 | -0.38(-1.47%) |
Apr 13, 2022 | 24.55 | 25.91 | 24.34 | 25.85 | 994,988 | +1.25(+5.08%) |
Apr 12, 2022 | 26.26 | 26.66 | 24.44 | 24.60 | 1,071,485 | -0.94(-3.68%) |
Apr 11, 2022 | 25.65 | 26.13 | 24.73 | 25.54 | 1,605,840 | -1.00(-3.77%) |
Apr 08, 2022 | 27.77 | 27.82 | 26.48 | 26.54 | 821,165 | -1.58(-5.62%) |
Apr 07, 2022 | 29.11 | 29.38 | 27.20 | 28.12 | 1,305,916 | -1.21(-4.13%) |
Apr 06, 2022 | 30.85 | 31.00 | 29.00 | 29.33 | 1,079,079 | -2.44(-7.68%) |
Apr 05, 2022 | 32.96 | 33.36 | 31.44 | 31.77 | 1,256,182 | -0.97(-2.96%) |
Apr 04, 2022 | 31.57 | 34.14 | 31.41 | 32.74 | 1,093,298 | +1.52(+4.87%) |
Apr 01, 2022 | 30.72 | 31.54 | 30.51 | 31.22 | 716,601 | +0.75(+2.46%) |
Mar 31, 2022 | 31.53 | 31.53 | 30.46 | 30.47 | 470,128 | -0.69(-2.21%) |
Mar 30, 2022 | 31.14 | 32.55 | 30.51 | 31.16 | 890,332 | -0.45(-1.42%) |
Mar 29, 2022 | 29.90 | 31.75 | 29.63 | 31.61 | 1,267,557 | +2.55(+8.77%) |
Mar 28, 2022 | 29.03 | 29.91 | 28.00 | 29.06 | 826,999 | +0.06(+0.21%) |
Mar 25, 2022 | 30.15 | 31.04 | 28.70 | 29.00 | 1,250,441 | -1.09(-3.62%) |
Mar 24, 2022 | 30.91 | 31.53 | 28.95 | 30.09 | 1,186,284 | -0.48(-1.57%) |
Mar 23, 2022 | 31.50 | 32.17 | 30.18 | 30.57 | 1,126,801 | -1.16(-3.66%) |
Mar 22, 2022 | 29.31 | 32.17 | 29.21 | 31.73 | 1,451,650 | +2.38(+8.11%) |
Mar 21, 2022 | 28.88 | 29.88 | 27.72 | 29.35 | 1,327,692 | +0.29(+1.00%) |
Mar 18, 2022 | 27.22 | 29.33 | 26.85 | 29.06 | 2,163,651 | +1.34(+4.83%) |
Mar 17, 2022 | 23.51 | 27.79 | 22.91 | 27.72 | 3,114,570 | +3.92(+16.47%) |
Mar 16, 2022 | 22.04 | 23.80 | 21.89 | 23.80 | 1,350,566 | +2.18(+10.08%) |
Mar 15, 2022 | 19.90 | 21.86 | 19.90 | 21.62 | 1,174,258 | +1.72(+8.64%) |
Mar 14, 2022 | 20.95 | 21.15 | 19.48 | 19.90 | 1,456,771 | -1.21(-5.73%) |
Mar 11, 2022 | 23.37 | 23.54 | 21.02 | 21.11 | 803,729 | -1.55(-6.84%) |
Mar 10, 2022 | 22.50 | 23.04 | 21.92 | 22.66 | 800,442 | -0.74(-3.16%) |
Mar 09, 2022 | 22.47 | 23.43 | 22.31 | 23.40 | 984,450 | +1.82(+8.43%) |
Mar 08, 2022 | 20.77 | 22.40 | 20.06 | 21.58 | 1,226,148 | +0.66(+3.15%) |
Mar 07, 2022 | 22.46 | 22.80 | 20.69 | 20.92 | 1,396,417 | -1.55(-6.90%) |
Mar 04, 2022 | 24.35 | 24.66 | 22.16 | 22.47 | 1,791,673 | -2.08(-8.47%) |
Mar 03, 2022 | 25.98 | 26.18 | 24.40 | 24.55 | 1,192,845 | -1.31(-5.07%) |
Mar 02, 2022 | 25.97 | 26.04 | 24.52 | 25.86 | 1,364,558 | +0.28(+1.09%) |
Mar 01, 2022 | 26.46 | 27.29 | 25.22 | 25.58 | 1,188,203 | -0.69(-2.63%) |
Feb 28, 2022 | 25.98 | 27.44 | 25.98 | 26.27 | 1,373,223 | -0.09(-0.34%) |
Feb 25, 2022 | 25.93 | 26.45 | 25.40 | 26.36 | 1,521,591 | +0.39(+1.50%) |
Feb 24, 2022 | 22.86 | 25.98 | 22.31 | 25.97 | 2,195,025 | +1.46(+5.96%) |
Feb 23, 2022 | 26.09 | 26.71 | 24.48 | 24.51 | 1,171,858 | -1.20(-4.67%) |
Feb 22, 2022 | 26.02 | 26.88 | 25.36 | 25.71 | 1,758,779 | -0.89(-3.35%) |
Feb 18, 2022 | 26.60 | 0 | -1.41(-5.03%) | |||
Feb 17, 2022 | 30.14 | 30.40 | 27.98 | 28.01 | 936,248 | -2.69(-8.76%) |
Feb 16, 2022 | 31.30 | 31.49 | 30.29 | 30.70 | 866,505 | -1.03(-3.25%) |
Feb 15, 2022 | 29.78 | 31.84 | 29.66 | 31.73 | 1,462,092 | +3.00(+10.44%) |
Feb 14, 2022 | 29.54 | 30.36 | 28.71 | 28.73 | 1,452,271 | -1.01(-3.40%) |
Feb 11, 2022 | 32.03 | 32.55 | 29.16 | 29.74 | 1,239,981 | -2.55(-7.90%) |
Feb 10, 2022 | 31.42 | 33.92 | 30.87 | 32.29 | 1,284,002 | +0.00(+0.00%) |
Feb 09, 2022 | 31.03 | 32.31 | 30.89 | 32.29 | 1,820,221 | +1.98(+6.53%) |
Feb 08, 2022 | 30.73 | 31.10 | 29.82 | 30.31 | 1,344,559 | -0.63(-2.04%) |
Feb 07, 2022 | 31.55 | 33.03 | 30.88 | 30.94 | 1,225,331 | -0.58(-1.84%) |
Feb 04, 2022 | 31.17 | 32.12 | 30.62 | 31.52 | 1,770,384 | +0.69(+2.24%) |
Feb 03, 2022 | 26.79 | 32.42 | 30.83 | 4,418,877 | -1.25(-3.90%) | |
Feb 02, 2022 | 35.38 | 35.50 | 31.75 | 32.08 | 1,941,766 | -2.54(-7.34%) |