Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.59 | 24.95 | 24.20 | 24.23 | 550,677 | -0.51(-2.07%) |
Apr 28, 2022 | 24.36 | 24.81 | 24.14 | 24.74 | 772,356 | +0.65(+2.68%) |
Apr 27, 2022 | 23.97 | 24.27 | 23.88 | 24.09 | 584,329 | +0.20(+0.85%) |
Apr 26, 2022 | 24.69 | 24.77 | 23.83 | 23.89 | 718,477 | -1.30(-5.17%) |
Apr 25, 2022 | 25.07 | 25.22 | 24.50 | 25.20 | 720,648 | -0.80(-3.08%) |
Apr 22, 2022 | 26.50 | 26.50 | 25.93 | 26.00 | 619,580 | -0.96(-3.55%) |
Apr 21, 2022 | 27.65 | 27.81 | 26.92 | 26.95 | 500,880 | -0.30(-1.10%) |
Apr 20, 2022 | 27.10 | 27.65 | 26.96 | 27.25 | 510,942 | +0.16(+0.61%) |
Apr 19, 2022 | 26.64 | 27.11 | 26.62 | 27.09 | 861,421 | +0.12(+0.43%) |
Apr 18, 2022 | 26.82 | 27.17 | 26.72 | 26.97 | 376,704 | -0.06(-0.21%) |
Apr 14, 2022 | 27.29 | 27.39 | 27.03 | 27.03 | 396,454 | -0.32(-1.16%) |
Apr 13, 2022 | 26.75 | 27.39 | 26.73 | 27.35 | 432,483 | +0.72(+2.72%) |
Apr 12, 2022 | 26.67 | 27.13 | 26.55 | 26.62 | 523,159 | +0.12(+0.44%) |
Apr 11, 2022 | 26.83 | 27.26 | 26.46 | 26.51 | 895,800 | -1.40(-5.02%) |
Apr 08, 2022 | 27.69 | 28.10 | 27.65 | 27.91 | 512,000 | +0.05(+0.17%) |
Apr 07, 2022 | 27.88 | 27.98 | 27.36 | 27.86 | 375,405 | -0.33(-1.16%) |
Apr 06, 2022 | 28.24 | 28.43 | 27.99 | 28.19 | 386,135 | -0.39(-1.35%) |
Apr 05, 2022 | 29.06 | 29.08 | 28.46 | 28.57 | 389,733 | -0.37(-1.27%) |
Apr 04, 2022 | 28.65 | 28.96 | 28.56 | 28.94 | 316,138 | +0.15(+0.54%) |
Apr 01, 2022 | 28.49 | 28.79 | 28.29 | 28.79 | 350,299 | +0.23(+0.81%) |
Mar 31, 2022 | 29.07 | 29.11 | 28.55 | 28.55 | 547,231 | +0.17(+0.61%) |
Mar 30, 2022 | 28.86 | 29.02 | 28.30 | 28.38 | 395,808 | -0.71(-2.46%) |
Mar 29, 2022 | 28.98 | 29.16 | 28.68 | 29.10 | 886,047 | +1.45(+5.24%) |
Mar 28, 2022 | 27.44 | 27.65 | 27.25 | 27.65 | 622,635 | +0.05(+0.18%) |
Mar 25, 2022 | 27.34 | 27.60 | 27.11 | 27.60 | 1,306,904 | -0.26(-0.94%) |
Mar 24, 2022 | 27.56 | 27.86 | 27.39 | 27.86 | 451,742 | +0.24(+0.86%) |
Mar 23, 2022 | 28.02 | 28.05 | 27.58 | 27.62 | 354,151 | -0.98(-3.41%) |
Mar 22, 2022 | 28.85 | 28.99 | 28.54 | 28.60 | 667,808 | +1.09(+3.97%) |
Mar 21, 2022 | 27.63 | 27.92 | 27.34 | 27.51 | 516,036 | +0.04(+0.14%) |
Mar 18, 2022 | 26.79 | 27.48 | 26.75 | 27.47 | 453,848 | +0.02(+0.07%) |
Mar 17, 2022 | 26.58 | 27.47 | 26.46 | 27.45 | 783,825 | +0.40(+1.49%) |
Mar 16, 2022 | 26.41 | 27.06 | 26.30 | 27.05 | 1,601,147 | +1.57(+6.16%) |
Mar 15, 2022 | 25.28 | 25.53 | 24.99 | 25.48 | 1,457,722 | -0.46(-1.77%) |
Mar 14, 2022 | 26.30 | 26.75 | 25.86 | 25.94 | 861,794 | -0.49(-1.85%) |
Mar 11, 2022 | 27.18 | 27.42 | 26.41 | 26.42 | 508,355 | -0.79(-2.92%) |
Mar 10, 2022 | 27.60 | 27.67 | 26.99 | 27.22 | 611,972 | -1.01(-3.56%) |
Mar 09, 2022 | 27.40 | 28.40 | 27.37 | 28.22 | 1,022,451 | +2.10(+8.02%) |
Mar 08, 2022 | 26.21 | 26.93 | 25.61 | 26.13 | 1,020,634 | +0.79(+3.10%) |
Mar 07, 2022 | 26.48 | 26.64 | 25.30 | 25.34 | 1,519,134 | -1.87(-6.86%) |
Mar 04, 2022 | 27.98 | 28.14 | 26.84 | 27.21 | 1,809,182 | -1.41(-4.92%) |
Mar 03, 2022 | 28.97 | 29.00 | 28.23 | 28.62 | 1,207,956 | -0.26(-0.90%) |
Mar 02, 2022 | 28.64 | 29.36 | 28.64 | 28.88 | 869,276 | +1.72(+6.35%) |
Mar 01, 2022 | 28.11 | 28.16 | 26.99 | 27.15 | 698,459 | -1.79(-6.19%) |
Feb 28, 2022 | 29.02 | 29.48 | 28.74 | 28.94 | 643,891 | -1.72(-5.62%) |
Feb 25, 2022 | 30.03 | 30.70 | 30.11 | 30.67 | 903,617 | +1.52(+5.22%) |
Feb 24, 2022 | 28.77 | 29.18 | 28.27 | 29.14 | 722,406 | -0.95(-3.15%) |
Feb 23, 2022 | 30.94 | 31.03 | 30.01 | 30.09 | 433,504 | -0.17(-0.57%) |
Feb 22, 2022 | 30.45 | 30.66 | 30.05 | 30.26 | 444,756 | -0.02(-0.06%) |
Feb 18, 2022 | 30.28 | 0 | -0.68(-2.20%) | |||
Feb 17, 2022 | 31.49 | 31.51 | 30.86 | 30.96 | 375,854 | -0.86(-2.71%) |
Feb 16, 2022 | 31.58 | 31.97 | 31.57 | 31.82 | 303,640 | +0.36(+1.16%) |
Feb 15, 2022 | 31.27 | 31.59 | 31.22 | 31.46 | 306,584 | +0.83(+2.72%) |
Feb 14, 2022 | 30.69 | 30.85 | 30.38 | 30.63 | 429,102 | -0.60(-1.93%) |
Feb 11, 2022 | 32.03 | 32.22 | 31.15 | 31.23 | 378,820 | -1.04(-3.23%) |
Feb 10, 2022 | 32.44 | 32.98 | 32.20 | 32.27 | 392,579 | -0.23(-0.71%) |
Feb 09, 2022 | 32.71 | 32.75 | 32.45 | 32.50 | 434,948 | -0.28(-0.85%) |
Feb 08, 2022 | 32.51 | 32.92 | 32.51 | 32.78 | 345,818 | +0.15(+0.47%) |
Feb 07, 2022 | 32.67 | 32.94 | 32.50 | 32.63 | 305,980 | +0.53(+1.64%) |
Feb 04, 2022 | 31.66 | 32.31 | 31.66 | 32.10 | 384,429 | +0.01(+0.03%) |
Feb 03, 2022 | 32.57 | 32.08 | 32.09 | 307,097 | -0.83(-2.53%) | |
Feb 02, 2022 | 32.77 | 33.02 | 32.67 | 32.92 | 684,406 | +0.34(+1.03%) |