Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.23 | 23.09 | 21.50 | 21.60 | 297,497 | -0.63(-2.83%) |
Apr 28, 2022 | 23.19 | 23.99 | 19.93 | 22.23 | 700,595 | -0.79(-3.43%) |
Apr 27, 2022 | 23.39 | 23.82 | 22.55 | 23.02 | 279,165 | -0.50(-2.13%) |
Apr 26, 2022 | 23.16 | 23.80 | 22.86 | 23.52 | 248,141 | -0.11(-0.47%) |
Apr 25, 2022 | 22.52 | 23.63 | 22.52 | 23.63 | 360,002 | +0.69(+3.01%) |
Apr 22, 2022 | 24.38 | 25.15 | 22.82 | 22.94 | 536,522 | -1.59(-6.48%) |
Apr 21, 2022 | 26.57 | 26.98 | 24.14 | 24.53 | 451,309 | -1.64(-6.27%) |
Apr 20, 2022 | 26.89 | 27.13 | 26.15 | 26.17 | 218,336 | -0.48(-1.80%) |
Apr 19, 2022 | 26.24 | 26.95 | 25.90 | 26.65 | 175,188 | +0.40(+1.52%) |
Apr 18, 2022 | 26.28 | 26.94 | 25.79 | 26.25 | 293,512 | -0.17(-0.64%) |
Apr 14, 2022 | 27.96 | 28.09 | 26.17 | 26.42 | 198,646 | -1.53(-5.47%) |
Apr 13, 2022 | 27.04 | 28.44 | 27.04 | 27.95 | 180,143 | +0.98(+3.63%) |
Apr 12, 2022 | 28.31 | 29.14 | 26.60 | 26.97 | 268,333 | -0.61(-2.21%) |
Apr 11, 2022 | 28.17 | 29.19 | 27.56 | 27.58 | 227,615 | -0.99(-3.47%) |
Apr 08, 2022 | 29.57 | 30.18 | 28.40 | 28.57 | 229,196 | -1.36(-4.54%) |
Apr 07, 2022 | 30.04 | 30.88 | 29.33 | 29.93 | 247,271 | -0.19(-0.63%) |
Apr 06, 2022 | 31.14 | 31.20 | 29.74 | 30.12 | 382,456 | -1.58(-4.98%) |
Apr 05, 2022 | 34.18 | 34.22 | 31.48 | 31.70 | 242,228 | -2.55(-7.45%) |
Apr 04, 2022 | 35.10 | 35.33 | 33.93 | 34.25 | 259,456 | -0.64(-1.83%) |
Apr 01, 2022 | 34.74 | 35.54 | 34.00 | 34.89 | 269,206 | +0.41(+1.19%) |
Mar 31, 2022 | 34.95 | 36.51 | 34.48 | 34.48 | 526,054 | +0.66(+1.95%) |
Mar 30, 2022 | 35.71 | 35.71 | 33.34 | 33.82 | 313,258 | -1.89(-5.29%) |
Mar 29, 2022 | 36.56 | 37.51 | 35.62 | 35.71 | 287,644 | -0.43(-1.19%) |
Mar 28, 2022 | 36.05 | 36.75 | 34.75 | 36.14 | 258,364 | +0.00(+0.00%) |
Mar 25, 2022 | 36.72 | 36.81 | 35.29 | 36.14 | 369,504 | -0.63(-1.71%) |
Mar 24, 2022 | 35.37 | 38.04 | 35.37 | 36.77 | 584,239 | +2.73(+8.02%) |
Mar 23, 2022 | 33.12 | 34.85 | 32.48 | 34.04 | 551,875 | +0.92(+2.78%) |
Mar 22, 2022 | 31.18 | 33.36 | 31.01 | 33.12 | 636,100 | +2.25(+7.29%) |
Mar 21, 2022 | 31.16 | 31.49 | 30.39 | 30.87 | 240,383 | +0.12(+0.39%) |
Mar 18, 2022 | 30.55 | 31.29 | 30.37 | 30.75 | 683,672 | +0.05(+0.16%) |
Mar 17, 2022 | 30.07 | 31.26 | 29.20 | 30.70 | 357,233 | +0.05(+0.16%) |
Mar 16, 2022 | 29.09 | 30.70 | 28.57 | 30.65 | 370,751 | +2.50(+8.88%) |
Mar 15, 2022 | 26.40 | 28.32 | 25.62 | 28.15 | 705,848 | +1.83(+6.95%) |
Mar 14, 2022 | 30.94 | 30.94 | 26.00 | 26.32 | 492,292 | -4.78(-15.37%) |
Mar 11, 2022 | 31.43 | 32.01 | 30.59 | 31.10 | 286,478 | -0.05(-0.16%) |
Mar 10, 2022 | 30.89 | 31.17 | 29.84 | 31.15 | 189,593 | -0.45(-1.42%) |
Mar 09, 2022 | 30.71 | 31.86 | 30.18 | 31.60 | 261,753 | +1.84(+6.18%) |
Mar 08, 2022 | 28.34 | 31.14 | 28.01 | 29.76 | 354,123 | +1.57(+5.57%) |
Mar 07, 2022 | 28.10 | 28.86 | 27.60 | 28.19 | 288,766 | +0.17(+0.61%) |
Mar 04, 2022 | 29.73 | 30.17 | 27.25 | 28.02 | 327,138 | -2.15(-7.13%) |
Mar 03, 2022 | 31.68 | 32.09 | 29.66 | 30.17 | 303,355 | -1.48(-4.68%) |
Mar 02, 2022 | 29.58 | 31.79 | 29.25 | 31.65 | 338,475 | +2.55(+8.76%) |
Mar 01, 2022 | 29.83 | 29.99 | 28.24 | 29.10 | 591,600 | -0.50(-1.69%) |
Feb 28, 2022 | 29.55 | 30.10 | 28.95 | 29.60 | 483,054 | +0.09(+0.30%) |
Feb 25, 2022 | 29.06 | 29.55 | 28.14 | 29.51 | 305,123 | +0.51(+1.76%) |
Feb 24, 2022 | 25.30 | 29.04 | 25.00 | 29.00 | 512,702 | +2.71(+10.31%) |
Feb 23, 2022 | 27.46 | 28.36 | 26.21 | 26.29 | 489,425 | -1.03(-3.77%) |
Feb 22, 2022 | 27.80 | 29.19 | 26.95 | 27.32 | 661,326 | -1.18(-4.14%) |
Feb 18, 2022 | 28.50 | 0 | +2.58(+9.95%) | |||
Feb 17, 2022 | 27.29 | 27.50 | 25.83 | 25.92 | 430,994 | -1.54(-5.61%) |
Feb 16, 2022 | 28.75 | 28.75 | 27.23 | 27.46 | 332,550 | -1.34(-4.65%) |
Feb 15, 2022 | 27.04 | 28.83 | 26.96 | 28.80 | 339,087 | +1.99(+7.42%) |
Feb 14, 2022 | 27.12 | 27.60 | 26.67 | 26.81 | 587,019 | -0.40(-1.47%) |
Feb 11, 2022 | 27.89 | 28.48 | 26.84 | 27.21 | 253,485 | -0.68(-2.44%) |
Feb 10, 2022 | 27.89 | 30.04 | 27.52 | 27.89 | 379,187 | -0.91(-3.16%) |
Feb 09, 2022 | 27.71 | 29.00 | 27.51 | 28.80 | 342,364 | +1.53(+5.61%) |
Feb 08, 2022 | 27.18 | 27.54 | 26.50 | 27.27 | 278,561 | -0.07(-0.26%) |
Feb 07, 2022 | 27.53 | 28.18 | 26.64 | 27.34 | 385,895 | -0.55(-1.97%) |
Feb 04, 2022 | 27.44 | 28.15 | 27.02 | 27.89 | 255,162 | +0.40(+1.46%) |
Feb 03, 2022 | 28.41 | 27.35 | 27.49 | 264,398 | -1.93(-6.56%) | |
Feb 02, 2022 | 30.11 | 30.22 | 28.40 | 29.42 | 273,925 | -0.39(-1.31%) |