Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.72 | 25.79 | 24.72 | 24.78 | 448,407 | -0.30(-1.20%) |
Apr 28, 2022 | 24.13 | 25.09 | 24.13 | 25.08 | 236,708 | +0.99(+4.11%) |
Apr 27, 2022 | 24.80 | 25.21 | 23.71 | 24.09 | 1,278,064 | -0.66(-2.67%) |
Apr 26, 2022 | 25.29 | 26.07 | 24.75 | 24.75 | 313,558 | -0.69(-2.71%) |
Apr 25, 2022 | 25.00 | 25.74 | 24.70 | 25.44 | 408,450 | +0.39(+1.56%) |
Apr 22, 2022 | 25.22 | 25.94 | 24.77 | 25.05 | 332,204 | -0.13(-0.52%) |
Apr 21, 2022 | 26.49 | 27.76 | 25.06 | 25.18 | 163,371 | -1.08(-4.11%) |
Apr 20, 2022 | 26.75 | 26.75 | 26.20 | 26.26 | 1,176,128 | -0.48(-1.80%) |
Apr 19, 2022 | 25.44 | 27.00 | 25.44 | 26.74 | 221,548 | +1.35(+5.32%) |
Apr 18, 2022 | 25.46 | 25.71 | 25.14 | 25.39 | 124,116 | -0.10(-0.39%) |
Apr 14, 2022 | 25.95 | 26.12 | 25.02 | 25.49 | 194,301 | -0.39(-1.51%) |
Apr 13, 2022 | 25.32 | 25.99 | 25.00 | 25.88 | 166,504 | +0.50(+1.97%) |
Apr 12, 2022 | 25.96 | 26.32 | 25.32 | 25.38 | 204,051 | -0.29(-1.13%) |
Apr 11, 2022 | 26.00 | 26.51 | 25.65 | 25.67 | 225,649 | -0.29(-1.12%) |
Apr 08, 2022 | 26.53 | 26.90 | 25.92 | 25.96 | 159,509 | -0.90(-3.35%) |
Apr 07, 2022 | 26.50 | 27.18 | 25.95 | 26.86 | 337,815 | +0.45(+1.70%) |
Apr 06, 2022 | 25.94 | 26.99 | 25.93 | 26.41 | 320,934 | -0.74(-2.73%) |
Apr 05, 2022 | 27.84 | 28.65 | 27.07 | 27.15 | 203,292 | -0.63(-2.27%) |
Apr 04, 2022 | 27.99 | 28.74 | 27.51 | 27.78 | 180,880 | +0.09(+0.33%) |
Apr 01, 2022 | 27.52 | 28.23 | 27.30 | 27.69 | 256,901 | +0.45(+1.65%) |
Mar 31, 2022 | 27.33 | 27.78 | 26.67 | 27.24 | 278,154 | +0.21(+0.78%) |
Mar 30, 2022 | 28.87 | 28.87 | 26.99 | 27.03 | 305,956 | -1.93(-6.66%) |
Mar 29, 2022 | 27.81 | 29.08 | 27.81 | 28.96 | 271,800 | +1.27(+4.59%) |
Mar 28, 2022 | 27.20 | 27.76 | 26.95 | 27.69 | 281,678 | +0.44(+1.61%) |
Mar 25, 2022 | 27.41 | 27.56 | 26.68 | 27.25 | 207,741 | -0.15(-0.55%) |
Mar 24, 2022 | 26.65 | 27.40 | 26.56 | 27.40 | 181,522 | +0.54(+2.01%) |
Mar 23, 2022 | 26.84 | 27.50 | 26.35 | 26.86 | 269,479 | -0.11(-0.41%) |
Mar 22, 2022 | 26.32 | 27.91 | 26.32 | 26.97 | 615,733 | -0.02(-0.07%) |
Mar 21, 2022 | 27.97 | 27.97 | 26.62 | 26.99 | 431,100 | -0.53(-1.93%) |
Mar 18, 2022 | 27.91 | 28.32 | 27.12 | 27.52 | 497,519 | -0.44(-1.57%) |
Mar 17, 2022 | 27.16 | 28.12 | 27.10 | 27.96 | 206,573 | +0.58(+2.12%) |
Mar 16, 2022 | 26.85 | 27.78 | 26.74 | 27.38 | 338,963 | +0.94(+3.56%) |
Mar 15, 2022 | 25.73 | 26.54 | 25.73 | 26.44 | 278,510 | +0.65(+2.52%) |
Mar 14, 2022 | 24.86 | 25.81 | 24.59 | 25.79 | 724,990 | +0.75(+3.00%) |
Mar 11, 2022 | 27.21 | 27.21 | 25.04 | 25.04 | 822,834 | -1.99(-7.36%) |
Mar 10, 2022 | 28.62 | 28.62 | 26.46 | 27.03 | 711,255 | -1.60(-5.59%) |
Mar 09, 2022 | 27.92 | 29.06 | 27.92 | 28.63 | 411,735 | +1.20(+4.37%) |
Mar 08, 2022 | 27.86 | 28.40 | 27.86 | 27.43 | 390,827 | -0.65(-2.31%) |
Mar 07, 2022 | 30.12 | 30.12 | 28.08 | 28.08 | 381,383 | -1.59(-5.36%) |
Mar 04, 2022 | 30.41 | 31.00 | 29.28 | 29.67 | 326,261 | -1.06(-3.45%) |
Mar 03, 2022 | 33.25 | 33.27 | 30.44 | 30.73 | 428,551 | -2.48(-7.47%) |
Mar 02, 2022 | 33.76 | 33.76 | 32.39 | 33.21 | 418,165 | -0.38(-1.13%) |
Mar 01, 2022 | 33.91 | 33.99 | 32.88 | 33.59 | 456,323 | +0.33(+0.99%) |
Feb 28, 2022 | 32.27 | 33.42 | 31.41 | 33.26 | 599,170 | +0.98(+3.04%) |
Feb 25, 2022 | 32.48 | 33.39 | 32.16 | 32.28 | 249,963 | -0.21(-0.65%) |
Feb 24, 2022 | 30.41 | 32.50 | 29.98 | 32.49 | 264,611 | +0.98(+3.11%) |
Feb 23, 2022 | 32.00 | 32.55 | 30.71 | 31.51 | 544,760 | -0.14(-0.44%) |
Feb 22, 2022 | 30.42 | 32.14 | 30.42 | 31.65 | 470,447 | +0.59(+1.90%) |
Feb 18, 2022 | 31.06 | 0 | -0.08(-0.26%) | |||
Feb 17, 2022 | 30.90 | 31.68 | 30.67 | 31.14 | 389,243 | +0.30(+0.97%) |
Feb 16, 2022 | 30.00 | 31.84 | 29.70 | 30.84 | 649,206 | -0.56(-1.78%) |
Feb 15, 2022 | 31.42 | 31.93 | 31.06 | 31.40 | 258,765 | +0.07(+0.22%) |
Feb 14, 2022 | 30.96 | 31.70 | 30.75 | 31.33 | 464,037 | +0.17(+0.55%) |
Feb 11, 2022 | 32.68 | 32.69 | 31.00 | 31.16 | 402,392 | -1.17(-3.62%) |
Feb 10, 2022 | 33.41 | 34.85 | 32.00 | 32.33 | 955,245 | -2.02(-5.88%) |
Feb 09, 2022 | 35.51 | 36.00 | 33.73 | 34.35 | 1,083,102 | -2.43(-6.61%) |
Feb 08, 2022 | 35.15 | 36.93 | 35.00 | 36.78 | 434,871 | +1.24(+3.49%) |
Feb 07, 2022 | 36.20 | 36.78 | 35.36 | 35.54 | 230,139 | -0.26(-0.73%) |
Feb 04, 2022 | 34.31 | 36.04 | 33.97 | 35.80 | 361,040 | +1.83(+5.39%) |
Feb 03, 2022 | 32.71 | 33.97 | 497,960 | -1.87(-5.22%) | ||
Feb 02, 2022 | 36.61 | 36.94 | 35.56 | 35.84 | 421,790 | +0.05(+0.14%) |