Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.74 | 23.74 | 22.35 | 22.35 | 29,027 | -1.25(-5.29%) |
Apr 28, 2022 | 23.33 | 23.86 | 23.22 | 23.60 | 33,962 | +0.31(+1.33%) |
Apr 27, 2022 | 23.54 | 24.03 | 23.29 | 23.29 | 59,990 | -0.34(-1.43%) |
Apr 26, 2022 | 24.21 | 24.21 | 23.20 | 23.63 | 37,158 | -0.47(-1.95%) |
Apr 25, 2022 | 23.94 | 24.16 | 23.24 | 24.10 | 104,554 | +0.15(+0.63%) |
Apr 22, 2022 | 25.92 | 26.02 | 23.95 | 23.95 | 98,359 | -1.93(-7.47%) |
Apr 21, 2022 | 26.99 | 27.07 | 25.88 | 25.88 | 58,735 | -1.15(-4.24%) |
Apr 20, 2022 | 27.32 | 27.32 | 26.83 | 27.02 | 21,735 | -0.03(-0.10%) |
Apr 19, 2022 | 26.72 | 27.38 | 26.72 | 27.05 | 25,832 | +0.40(+1.51%) |
Apr 18, 2022 | 26.89 | 27.10 | 26.52 | 26.65 | 17,655 | -0.15(-0.56%) |
Apr 14, 2022 | 27.02 | 27.46 | 26.64 | 26.80 | 28,001 | -0.08(-0.28%) |
Apr 13, 2022 | 26.63 | 27.03 | 26.63 | 26.87 | 6,008 | +0.26(+0.99%) |
Apr 12, 2022 | 26.20 | 27.00 | 26.20 | 26.61 | 47,483 | +0.38(+1.47%) |
Apr 11, 2022 | 25.99 | 26.56 | 25.73 | 26.23 | 16,660 | +0.15(+0.58%) |
Apr 08, 2022 | 25.87 | 26.24 | 25.86 | 26.08 | 27,231 | +0.00(+0.00%) |
Apr 07, 2022 | 26.02 | 26.21 | 25.71 | 26.08 | 34,104 | +0.03(+0.11%) |
Apr 06, 2022 | 26.80 | 26.80 | 25.87 | 26.05 | 40,877 | -0.84(-3.14%) |
Apr 05, 2022 | 28.15 | 28.15 | 26.87 | 26.89 | 26,080 | -1.13(-4.02%) |
Apr 04, 2022 | 27.86 | 28.15 | 27.86 | 28.02 | 10,607 | +0.12(+0.43%) |
Apr 01, 2022 | 29.32 | 29.35 | 27.45 | 27.90 | 14,695 | -0.94(-3.25%) |
Mar 31, 2022 | 28.90 | 29.53 | 28.67 | 28.84 | 33,978 | -0.09(-0.32%) |
Mar 30, 2022 | 28.16 | 29.10 | 28.13 | 28.93 | 96,830 | +0.99(+3.53%) |
Mar 29, 2022 | 29.06 | 29.50 | 27.76 | 27.94 | 49,141 | -0.73(-2.55%) |
Mar 28, 2022 | 29.20 | 29.57 | 28.57 | 28.68 | 27,608 | -0.12(-0.42%) |
Mar 25, 2022 | 27.54 | 29.12 | 27.54 | 28.80 | 30,146 | +0.98(+3.51%) |
Mar 24, 2022 | 27.59 | 28.30 | 27.48 | 27.82 | 33,545 | +0.55(+2.03%) |
Mar 23, 2022 | 25.98 | 27.48 | 25.98 | 27.27 | 61,129 | +1.16(+4.46%) |
Mar 22, 2022 | 26.06 | 26.42 | 25.83 | 26.10 | 52,678 | +0.54(+2.09%) |
Mar 21, 2022 | 26.57 | 27.97 | 25.49 | 25.57 | 40,713 | -1.00(-3.78%) |
Mar 18, 2022 | 25.14 | 26.86 | 25.14 | 26.57 | 79,265 | +1.26(+4.97%) |
Mar 17, 2022 | 24.08 | 25.35 | 24.08 | 25.32 | 33,752 | +1.00(+4.13%) |
Mar 16, 2022 | 24.96 | 25.23 | 23.82 | 24.31 | 72,650 | -0.54(-2.15%) |
Mar 15, 2022 | 25.99 | 25.99 | 24.34 | 24.85 | 99,958 | +0.96(+4.01%) |
Mar 14, 2022 | 24.74 | 24.80 | 23.59 | 23.89 | 49,839 | -0.74(-3.01%) |
Mar 11, 2022 | 24.58 | 24.69 | 24.47 | 24.63 | 15,782 | +0.09(+0.37%) |
Mar 10, 2022 | 23.98 | 24.54 | 23.94 | 24.54 | 10,567 | +0.45(+1.88%) |
Mar 09, 2022 | 23.71 | 24.23 | 23.65 | 24.09 | 43,944 | +0.66(+2.83%) |
Mar 08, 2022 | 23.92 | 23.97 | 23.20 | 23.42 | 40,731 | -0.47(-1.98%) |
Mar 07, 2022 | 25.26 | 25.56 | 23.86 | 23.90 | 42,238 | -1.48(-5.83%) |
Mar 04, 2022 | 25.56 | 25.96 | 25.27 | 25.38 | 23,475 | -0.36(-1.38%) |
Mar 03, 2022 | 26.43 | 26.43 | 25.39 | 25.73 | 110,674 | -0.69(-2.60%) |
Mar 02, 2022 | 26.51 | 26.80 | 26.26 | 26.42 | 21,505 | +0.19(+0.74%) |
Mar 01, 2022 | 25.67 | 26.30 | 25.67 | 26.23 | 91,590 | +0.33(+1.28%) |
Feb 28, 2022 | 24.45 | 26.01 | 24.45 | 25.89 | 27,379 | +0.96(+3.84%) |
Feb 25, 2022 | 24.21 | 24.97 | 23.96 | 24.94 | 26,659 | +1.04(+4.34%) |
Feb 24, 2022 | 24.15 | 24.80 | 23.73 | 23.90 | 57,530 | -0.53(-2.18%) |
Feb 23, 2022 | 25.95 | 25.95 | 24.43 | 24.43 | 27,389 | -0.85(-3.37%) |
Feb 22, 2022 | 25.79 | 25.91 | 24.99 | 25.28 | 12,625 | -0.62(-2.39%) |
Feb 18, 2022 | 25.90 | 0 | -0.07(-0.25%) | |||
Feb 17, 2022 | 26.02 | 26.27 | 25.82 | 25.97 | 14,502 | -0.33(-1.26%) |
Feb 16, 2022 | 26.73 | 26.83 | 26.30 | 26.30 | 17,528 | -0.77(-2.84%) |
Feb 15, 2022 | 27.31 | 27.31 | 26.68 | 27.07 | 15,741 | +0.13(+0.49%) |
Feb 14, 2022 | 27.58 | 27.58 | 26.62 | 26.94 | 20,984 | -0.59(-2.14%) |
Feb 11, 2022 | 27.91 | 27.91 | 27.23 | 27.53 | 13,598 | -0.42(-1.51%) |
Feb 10, 2022 | 28.00 | 28.46 | 27.95 | 27.95 | 5,339 | -0.39(-1.38%) |
Feb 09, 2022 | 28.81 | 28.90 | 28.22 | 28.34 | 15,343 | -0.29(-1.03%) |
Feb 08, 2022 | 28.27 | 28.72 | 28.06 | 28.63 | 10,926 | +0.40(+1.43%) |
Feb 07, 2022 | 28.06 | 28.24 | 27.93 | 28.23 | 49,331 | +0.32(+1.14%) |
Feb 04, 2022 | 27.91 | 27.97 | 27.62 | 27.91 | 12,195 | +0.21(+0.76%) |
Feb 03, 2022 | 27.31 | 28.15 | 27.70 | 26,462 | +0.23(+0.83%) | |
Feb 02, 2022 | 26.87 | 27.65 | 26.87 | 27.47 | 26,197 | +0.83(+3.12%) |