Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.69 | 22.20 | 20.67 | 20.87 | 839,736 | -0.99(-4.53%) |
Apr 28, 2022 | 21.92 | 22.22 | 20.90 | 21.86 | 786,479 | +0.33(+1.53%) |
Apr 27, 2022 | 22.18 | 22.66 | 21.51 | 21.53 | 650,940 | -0.63(-2.84%) |
Apr 26, 2022 | 23.16 | 23.21 | 22.05 | 22.16 | 665,128 | -1.21(-5.18%) |
Apr 25, 2022 | 22.46 | 23.54 | 22.23 | 23.37 | 644,330 | +0.70(+3.09%) |
Apr 22, 2022 | 23.37 | 23.79 | 22.52 | 22.67 | 703,016 | -0.64(-2.75%) |
Apr 21, 2022 | 24.81 | 25.23 | 23.06 | 23.31 | 750,866 | -1.15(-4.70%) |
Apr 20, 2022 | 25.89 | 25.89 | 24.35 | 24.46 | 567,211 | -1.43(-5.52%) |
Apr 19, 2022 | 24.40 | 26.15 | 24.40 | 25.89 | 631,674 | +1.30(+5.29%) |
Apr 18, 2022 | 25.18 | 25.20 | 23.92 | 24.59 | 696,672 | -0.76(-3.00%) |
Apr 14, 2022 | 25.53 | 25.80 | 25.22 | 25.35 | 410,465 | -0.28(-1.09%) |
Apr 13, 2022 | 24.75 | 25.74 | 24.48 | 25.63 | 419,297 | +0.93(+3.77%) |
Apr 12, 2022 | 24.48 | 25.21 | 24.37 | 24.70 | 913,676 | +0.76(+3.17%) |
Apr 11, 2022 | 23.98 | 24.36 | 23.27 | 23.94 | 740,312 | -0.15(-0.62%) |
Apr 08, 2022 | 24.87 | 24.96 | 24.06 | 24.09 | 522,200 | -1.04(-4.14%) |
Apr 07, 2022 | 25.29 | 25.72 | 24.52 | 25.13 | 562,347 | -0.19(-0.75%) |
Apr 06, 2022 | 25.69 | 25.78 | 24.83 | 25.32 | 569,136 | -0.94(-3.58%) |
Apr 05, 2022 | 26.84 | 27.25 | 26.07 | 26.26 | 590,531 | -0.94(-3.46%) |
Apr 04, 2022 | 27.27 | 28.03 | 27.02 | 27.20 | 839,100 | -0.12(-0.44%) |
Apr 01, 2022 | 27.07 | 27.69 | 27.06 | 27.32 | 607,262 | +0.37(+1.37%) |
Mar 31, 2022 | 26.37 | 27.32 | 25.95 | 26.95 | 1,062,029 | +0.63(+2.39%) |
Mar 30, 2022 | 25.88 | 26.70 | 25.49 | 26.32 | 901,310 | +0.08(+0.30%) |
Mar 29, 2022 | 25.54 | 26.53 | 25.54 | 26.24 | 814,962 | +0.94(+3.72%) |
Mar 28, 2022 | 24.82 | 25.57 | 24.41 | 25.30 | 578,601 | +0.49(+1.98%) |
Mar 25, 2022 | 25.23 | 25.29 | 24.22 | 24.81 | 670,441 | -0.38(-1.51%) |
Mar 24, 2022 | 24.93 | 25.49 | 24.44 | 25.19 | 766,979 | +0.35(+1.41%) |
Mar 23, 2022 | 24.72 | 25.36 | 23.98 | 24.84 | 578,473 | -0.22(-0.88%) |
Mar 22, 2022 | 24.71 | 25.48 | 24.44 | 25.06 | 813,166 | +0.56(+2.29%) |
Mar 21, 2022 | 24.48 | 25.28 | 24.10 | 24.50 | 839,764 | -0.23(-0.93%) |
Mar 18, 2022 | 24.27 | 25.07 | 24.19 | 24.73 | 773,261 | +0.44(+1.81%) |
Mar 17, 2022 | 23.28 | 24.37 | 23.00 | 24.29 | 541,666 | +0.90(+3.85%) |
Mar 16, 2022 | 22.26 | 23.42 | 22.12 | 23.39 | 1,506,137 | +1.62(+7.44%) |
Mar 15, 2022 | 21.49 | 22.21 | 21.34 | 21.77 | 1,084,237 | +0.16(+0.74%) |
Mar 14, 2022 | 22.86 | 22.92 | 21.12 | 21.61 | 811,056 | -1.42(-6.17%) |
Mar 11, 2022 | 24.51 | 24.80 | 23.02 | 23.03 | 879,312 | -1.40(-5.73%) |
Mar 10, 2022 | 24.72 | 25.34 | 24.32 | 24.43 | 574,716 | -0.62(-2.48%) |
Mar 09, 2022 | 24.42 | 25.45 | 23.72 | 25.05 | 1,141,073 | +0.89(+3.68%) |
Mar 08, 2022 | 22.56 | 24.63 | 21.97 | 24.16 | 1,918,522 | +1.46(+6.43%) |
Mar 07, 2022 | 22.71 | 23.50 | 21.74 | 22.70 | 842,705 | -0.01(-0.04%) |
Mar 04, 2022 | 22.79 | 23.26 | 21.90 | 22.71 | 1,151,724 | -0.40(-1.73%) |
Mar 03, 2022 | 24.43 | 24.65 | 22.87 | 23.11 | 525,861 | -1.12(-4.62%) |
Mar 02, 2022 | 24.74 | 24.74 | 23.13 | 24.23 | 844,679 | -0.30(-1.22%) |
Mar 01, 2022 | 24.50 | 25.50 | 24.33 | 24.53 | 801,977 | -0.24(-0.97%) |
Feb 28, 2022 | 23.91 | 25.69 | 23.91 | 24.77 | 1,094,429 | +0.50(+2.06%) |
Feb 25, 2022 | 24.13 | 24.30 | 23.54 | 24.27 | 546,168 | +0.11(+0.46%) |
Feb 24, 2022 | 21.36 | 24.28 | 21.06 | 24.16 | 981,164 | +1.83(+8.20%) |
Feb 23, 2022 | 23.13 | 23.46 | 22.27 | 22.33 | 591,469 | -0.61(-2.66%) |
Feb 22, 2022 | 23.10 | 23.97 | 22.75 | 22.94 | 671,537 | -0.63(-2.67%) |
Feb 18, 2022 | 23.57 | 0 | -1.16(-4.69%) | |||
Feb 17, 2022 | 25.76 | 25.89 | 24.60 | 24.73 | 602,083 | -1.19(-4.59%) |
Feb 16, 2022 | 25.98 | 26.02 | 25.05 | 25.92 | 1,020,182 | -0.49(-1.86%) |
Feb 15, 2022 | 26.40 | 27.16 | 25.82 | 26.41 | 1,533,780 | +0.70(+2.72%) |
Feb 14, 2022 | 24.64 | 26.79 | 24.56 | 25.71 | 1,056,326 | +0.76(+3.05%) |
Feb 11, 2022 | 26.63 | 27.31 | 24.78 | 24.95 | 1,408,746 | -1.91(-7.11%) |
Feb 10, 2022 | 26.69 | 28.18 | 26.07 | 26.86 | 1,035,337 | -0.23(-0.85%) |
Feb 09, 2022 | 26.66 | 27.23 | 25.95 | 27.09 | 761,488 | +0.66(+2.50%) |
Feb 08, 2022 | 25.88 | 26.48 | 25.41 | 26.43 | 566,211 | +0.35(+1.34%) |
Feb 07, 2022 | 25.40 | 26.75 | 25.28 | 26.08 | 484,020 | +0.67(+2.64%) |
Feb 04, 2022 | 24.60 | 25.66 | 24.36 | 25.41 | 490,375 | +0.78(+3.17%) |
Feb 03, 2022 | 25.00 | 24.60 | 24.63 | 543,492 | -1.25(-4.83%) | |
Feb 02, 2022 | 27.28 | 27.28 | 25.35 | 25.88 | 464,201 | -1.36(-4.99%) |