Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.76 | 23.76 | 22.36 | 22.36 | 29,007 | -1.25(-5.29%) |
Apr 28, 2022 | 23.34 | 23.88 | 23.24 | 23.61 | 33,939 | +0.31(+1.33%) |
Apr 27, 2022 | 23.56 | 24.05 | 23.30 | 23.30 | 59,950 | -0.34(-1.43%) |
Apr 26, 2022 | 24.22 | 24.22 | 23.22 | 23.64 | 37,133 | -0.47(-1.95%) |
Apr 25, 2022 | 23.95 | 24.18 | 23.26 | 24.11 | 104,484 | +0.15(+0.63%) |
Apr 22, 2022 | 25.93 | 26.04 | 23.96 | 23.96 | 98,293 | -1.93(-7.47%) |
Apr 21, 2022 | 27.00 | 27.09 | 25.90 | 25.90 | 58,696 | -1.15(-4.24%) |
Apr 20, 2022 | 27.33 | 27.33 | 26.85 | 27.04 | 21,721 | -0.03(-0.10%) |
Apr 19, 2022 | 26.74 | 27.40 | 26.74 | 27.07 | 25,814 | +0.40(+1.51%) |
Apr 18, 2022 | 26.91 | 27.12 | 26.54 | 26.67 | 17,643 | -0.15(-0.56%) |
Apr 14, 2022 | 27.03 | 27.47 | 26.66 | 26.82 | 27,982 | -0.08(-0.28%) |
Apr 13, 2022 | 26.65 | 27.05 | 26.65 | 26.89 | 6,004 | +0.26(+0.99%) |
Apr 12, 2022 | 26.22 | 27.01 | 26.22 | 26.63 | 47,452 | +0.39(+1.47%) |
Apr 11, 2022 | 26.01 | 26.58 | 25.75 | 26.24 | 16,649 | +0.15(+0.58%) |
Apr 08, 2022 | 25.89 | 26.25 | 25.88 | 26.09 | 27,213 | +0.00(+0.00%) |
Apr 07, 2022 | 26.04 | 26.23 | 25.73 | 26.09 | 34,081 | +0.03(+0.11%) |
Apr 06, 2022 | 26.82 | 26.82 | 25.89 | 26.07 | 40,850 | -0.85(-3.14%) |
Apr 05, 2022 | 28.17 | 28.17 | 26.89 | 26.91 | 26,062 | -1.13(-4.02%) |
Apr 04, 2022 | 27.88 | 28.16 | 27.88 | 28.04 | 10,600 | +0.12(+0.43%) |
Apr 01, 2022 | 29.34 | 29.37 | 27.47 | 27.92 | 14,685 | -0.94(-3.25%) |
Mar 31, 2022 | 28.92 | 29.55 | 28.69 | 28.86 | 33,955 | -0.09(-0.32%) |
Mar 30, 2022 | 28.18 | 29.12 | 28.15 | 28.95 | 96,766 | +0.99(+3.53%) |
Mar 29, 2022 | 29.08 | 29.52 | 27.78 | 27.96 | 49,108 | -0.73(-2.55%) |
Mar 28, 2022 | 29.22 | 29.59 | 28.59 | 28.70 | 27,589 | -0.12(-0.42%) |
Mar 25, 2022 | 27.56 | 29.14 | 27.56 | 28.82 | 30,126 | +0.98(+3.51%) |
Mar 24, 2022 | 27.61 | 28.32 | 27.49 | 27.84 | 33,522 | +0.55(+2.03%) |
Mar 23, 2022 | 26.00 | 27.49 | 26.00 | 27.29 | 61,088 | +1.16(+4.46%) |
Mar 22, 2022 | 26.08 | 26.44 | 25.84 | 26.12 | 52,643 | +0.54(+2.09%) |
Mar 21, 2022 | 26.59 | 27.99 | 25.50 | 25.59 | 40,686 | -1.01(-3.78%) |
Mar 18, 2022 | 25.15 | 26.87 | 25.15 | 26.59 | 79,212 | +1.26(+4.97%) |
Mar 17, 2022 | 24.10 | 25.37 | 24.10 | 25.33 | 33,730 | +1.01(+4.13%) |
Mar 16, 2022 | 24.98 | 25.25 | 23.84 | 24.33 | 72,601 | -0.54(-2.15%) |
Mar 15, 2022 | 26.01 | 26.01 | 24.36 | 24.86 | 99,891 | +0.96(+4.01%) |
Mar 14, 2022 | 24.76 | 24.82 | 23.61 | 23.90 | 49,806 | -0.74(-3.01%) |
Mar 11, 2022 | 24.60 | 24.71 | 24.49 | 24.65 | 15,772 | +0.09(+0.37%) |
Mar 10, 2022 | 24.00 | 24.56 | 23.95 | 24.56 | 10,560 | +0.45(+1.88%) |
Mar 09, 2022 | 23.73 | 24.24 | 23.66 | 24.10 | 43,914 | +0.66(+2.83%) |
Mar 08, 2022 | 23.94 | 23.98 | 23.21 | 23.44 | 40,703 | -0.47(-1.98%) |
Mar 07, 2022 | 25.28 | 25.57 | 23.87 | 23.91 | 42,209 | -1.48(-5.83%) |
Mar 04, 2022 | 25.57 | 25.97 | 25.29 | 25.39 | 23,460 | -0.36(-1.38%) |
Mar 03, 2022 | 26.45 | 26.45 | 25.41 | 25.75 | 110,600 | -0.69(-2.60%) |
Mar 02, 2022 | 26.53 | 26.82 | 26.28 | 26.44 | 21,491 | +0.19(+0.74%) |
Mar 01, 2022 | 25.68 | 26.32 | 25.68 | 26.24 | 91,528 | +0.33(+1.28%) |
Feb 28, 2022 | 24.47 | 26.03 | 24.47 | 25.91 | 27,361 | +0.96(+3.84%) |
Feb 25, 2022 | 24.22 | 24.98 | 23.98 | 24.95 | 26,641 | +1.04(+4.34%) |
Feb 24, 2022 | 24.16 | 24.81 | 23.75 | 23.92 | 57,492 | -0.53(-2.18%) |
Feb 23, 2022 | 25.97 | 25.97 | 24.45 | 24.45 | 27,371 | -0.85(-3.37%) |
Feb 22, 2022 | 25.81 | 25.93 | 25.00 | 25.30 | 12,617 | -0.62(-2.39%) |
Feb 18, 2022 | 25.92 | 0 | -0.07(-0.25%) | |||
Feb 17, 2022 | 26.04 | 26.29 | 25.84 | 25.99 | 14,493 | -0.33(-1.26%) |
Feb 16, 2022 | 26.74 | 26.85 | 26.32 | 26.32 | 17,516 | -0.77(-2.84%) |
Feb 15, 2022 | 27.33 | 27.33 | 26.70 | 27.09 | 15,730 | +0.13(+0.49%) |
Feb 14, 2022 | 27.60 | 27.60 | 26.64 | 26.95 | 20,970 | -0.59(-2.14%) |
Feb 11, 2022 | 27.93 | 27.93 | 27.24 | 27.54 | 13,589 | -0.42(-1.51%) |
Feb 10, 2022 | 28.02 | 28.48 | 27.97 | 27.97 | 5,336 | -0.39(-1.38%) |
Feb 09, 2022 | 28.83 | 28.92 | 28.24 | 28.36 | 15,333 | -0.29(-1.03%) |
Feb 08, 2022 | 28.29 | 28.74 | 28.08 | 28.65 | 10,919 | +0.40(+1.43%) |
Feb 07, 2022 | 28.08 | 28.26 | 27.95 | 28.25 | 49,298 | +0.32(+1.14%) |
Feb 04, 2022 | 27.92 | 27.99 | 27.64 | 27.93 | 12,187 | +0.21(+0.76%) |
Feb 03, 2022 | 27.33 | 28.16 | 27.72 | 26,444 | +0.23(+0.83%) | |
Feb 02, 2022 | 26.89 | 27.67 | 26.89 | 27.49 | 26,180 | +0.83(+3.12%) |