Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.68 | 25.06 | 24.24 | 24.25 | 159,863 | -0.50(-2.04%) |
Apr 28, 2022 | 24.73 | 25.30 | 24.54 | 24.76 | 162,331 | -0.23(-0.92%) |
Apr 27, 2022 | 25.43 | 26.21 | 24.96 | 24.99 | 151,160 | -0.61(-2.38%) |
Apr 26, 2022 | 27.77 | 28.00 | 25.53 | 25.60 | 186,333 | -0.89(-3.37%) |
Apr 25, 2022 | 26.62 | 26.71 | 25.93 | 26.49 | 120,413 | -0.39(-1.45%) |
Apr 22, 2022 | 27.10 | 27.27 | 26.83 | 26.88 | 62,298 | -0.32(-1.17%) |
Apr 21, 2022 | 27.70 | 27.85 | 27.16 | 27.20 | 58,470 | -0.35(-1.28%) |
Apr 20, 2022 | 27.53 | 27.86 | 27.05 | 27.55 | 85,177 | +0.31(+1.14%) |
Apr 19, 2022 | 26.72 | 27.30 | 26.69 | 27.24 | 170,403 | +0.64(+2.39%) |
Apr 18, 2022 | 26.62 | 26.70 | 26.43 | 26.60 | 59,070 | +0.17(+0.64%) |
Apr 14, 2022 | 26.71 | 26.91 | 26.39 | 26.44 | 85,684 | -0.32(-1.19%) |
Apr 13, 2022 | 26.31 | 26.76 | 26.31 | 26.76 | 66,988 | +0.30(+1.14%) |
Apr 12, 2022 | 27.09 | 27.09 | 26.37 | 26.45 | 87,563 | -0.18(-0.66%) |
Apr 11, 2022 | 26.68 | 27.09 | 26.62 | 26.63 | 55,779 | -0.03(-0.10%) |
Apr 08, 2022 | 27.05 | 27.05 | 26.57 | 26.66 | 66,774 | -0.12(-0.46%) |
Apr 07, 2022 | 27.12 | 27.13 | 26.64 | 26.78 | 74,042 | -0.35(-1.30%) |
Apr 06, 2022 | 27.37 | 27.49 | 27.12 | 27.14 | 73,386 | -0.26(-0.94%) |
Apr 05, 2022 | 27.72 | 27.93 | 27.32 | 27.39 | 66,834 | -0.35(-1.28%) |
Apr 04, 2022 | 27.94 | 28.24 | 27.56 | 27.75 | 123,225 | -0.26(-0.92%) |
Apr 01, 2022 | 27.98 | 28.12 | 27.69 | 28.00 | 139,541 | +0.31(+1.12%) |
Mar 31, 2022 | 27.72 | 27.84 | 27.55 | 27.69 | 82,952 | +0.04(+0.16%) |
Mar 30, 2022 | 28.54 | 28.54 | 27.47 | 27.65 | 93,760 | -0.80(-2.80%) |
Mar 29, 2022 | 28.61 | 28.99 | 28.27 | 28.44 | 75,294 | -0.04(-0.16%) |
Mar 28, 2022 | 28.60 | 28.69 | 28.21 | 28.49 | 61,075 | -0.23(-0.80%) |
Mar 25, 2022 | 28.42 | 28.89 | 28.42 | 28.72 | 59,432 | +0.42(+1.50%) |
Mar 24, 2022 | 28.15 | 28.37 | 27.77 | 28.29 | 69,664 | +0.36(+1.30%) |
Mar 23, 2022 | 28.82 | 29.09 | 27.89 | 27.93 | 51,781 | -0.90(-3.13%) |
Mar 22, 2022 | 28.97 | 29.38 | 28.68 | 28.83 | 66,479 | +0.13(+0.46%) |
Mar 21, 2022 | 28.84 | 29.05 | 28.42 | 28.70 | 166,697 | +0.07(+0.25%) |
Mar 18, 2022 | 28.98 | 29.18 | 28.27 | 28.63 | 458,936 | -0.35(-1.22%) |
Mar 17, 2022 | 29.04 | 29.26 | 28.59 | 28.98 | 94,860 | -0.12(-0.43%) |
Mar 16, 2022 | 29.05 | 29.28 | 28.78 | 29.11 | 98,593 | +0.24(+0.83%) |
Mar 15, 2022 | 28.96 | 29.17 | 28.59 | 28.87 | 87,890 | -0.02(-0.06%) |
Mar 14, 2022 | 28.85 | 29.29 | 28.71 | 28.89 | 84,702 | +0.40(+1.40%) |
Mar 11, 2022 | 28.28 | 28.66 | 28.14 | 28.49 | 68,695 | +0.42(+1.51%) |
Mar 10, 2022 | 27.83 | 28.20 | 27.76 | 28.06 | 48,248 | +0.11(+0.38%) |
Mar 09, 2022 | 28.56 | 28.56 | 27.84 | 27.96 | 91,646 | +0.13(+0.48%) |
Mar 08, 2022 | 27.95 | 28.30 | 27.69 | 27.83 | 89,572 | +0.10(+0.35%) |
Mar 07, 2022 | 28.35 | 28.44 | 27.73 | 27.73 | 84,390 | -0.66(-2.34%) |
Mar 04, 2022 | 28.59 | 28.86 | 28.22 | 28.39 | 70,791 | -0.63(-2.16%) |
Mar 03, 2022 | 28.83 | 29.11 | 28.70 | 29.02 | 71,973 | +0.19(+0.68%) |
Mar 02, 2022 | 27.39 | 28.95 | 27.39 | 28.82 | 119,420 | +1.77(+6.54%) |
Mar 01, 2022 | 27.58 | 27.58 | 26.65 | 27.06 | 143,050 | -0.61(-2.21%) |
Feb 28, 2022 | 27.60 | 27.79 | 27.49 | 27.67 | 94,228 | -0.30(-1.08%) |
Feb 25, 2022 | 27.40 | 27.99 | 27.48 | 27.97 | 66,768 | +0.67(+2.46%) |
Feb 24, 2022 | 27.27 | 27.30 | 26.50 | 27.29 | 95,040 | -0.67(-2.40%) |
Feb 23, 2022 | 28.54 | 28.68 | 27.90 | 27.97 | 64,100 | -0.37(-1.31%) |
Feb 22, 2022 | 28.70 | 28.72 | 28.21 | 28.34 | 88,862 | -0.24(-0.84%) |
Feb 18, 2022 | 28.58 | 0 | +0.30(+1.06%) | |||
Feb 17, 2022 | 28.61 | 28.86 | 28.02 | 28.28 | 73,637 | -0.46(-1.60%) |
Feb 16, 2022 | 28.64 | 28.93 | 28.48 | 28.74 | 39,173 | +0.00(+0.00%) |
Feb 15, 2022 | 28.59 | 28.98 | 28.54 | 28.74 | 51,861 | +0.39(+1.37%) |
Feb 14, 2022 | 28.68 | 28.88 | 28.27 | 28.35 | 80,840 | -0.19(-0.65%) |
Feb 11, 2022 | 28.28 | 28.87 | 28.27 | 28.53 | 78,716 | +0.19(+0.66%) |
Feb 10, 2022 | 28.84 | 28.84 | 28.13 | 28.35 | 199,193 | -0.14(-0.50%) |
Feb 09, 2022 | 29.35 | 29.35 | 28.41 | 28.49 | 84,226 | -0.89(-3.04%) |
Feb 08, 2022 | 29.02 | 29.48 | 28.95 | 29.38 | 75,024 | +0.52(+1.81%) |
Feb 07, 2022 | 29.11 | 29.18 | 28.63 | 28.86 | 67,239 | -0.04(-0.15%) |
Feb 04, 2022 | 29.06 | 29.14 | 28.53 | 28.90 | 74,399 | +0.06(+0.21%) |
Feb 03, 2022 | 28.71 | 28.84 | 85,450 | +0.13(+0.46%) | ||
Feb 02, 2022 | 29.04 | 29.04 | 28.45 | 28.71 | 95,052 | -0.24(-0.82%) |