Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.51 | 27.51 | 25.71 | 25.71 | 30,751 | -1.08(-4.02%) |
Apr 28, 2022 | 26.02 | 26.97 | 25.44 | 26.79 | 14,379 | +0.71(+2.70%) |
Apr 27, 2022 | 25.72 | 26.57 | 25.72 | 26.09 | 34,469 | +0.72(+2.82%) |
Apr 26, 2022 | 26.48 | 26.48 | 25.37 | 25.37 | 26,376 | -1.15(-4.35%) |
Apr 25, 2022 | 26.00 | 26.68 | 25.32 | 26.52 | 29,325 | -0.32(-1.21%) |
Apr 22, 2022 | 28.49 | 28.49 | 26.85 | 26.85 | 36,521 | -2.14(-7.39%) |
Apr 21, 2022 | 30.57 | 30.75 | 28.96 | 28.99 | 24,715 | -1.41(-4.63%) |
Apr 20, 2022 | 30.44 | 30.63 | 29.97 | 30.40 | 33,103 | +0.21(+0.69%) |
Apr 19, 2022 | 29.52 | 30.30 | 29.52 | 30.19 | 14,060 | +0.44(+1.48%) |
Apr 18, 2022 | 29.77 | 30.00 | 29.58 | 29.75 | 60,234 | +0.20(+0.69%) |
Apr 14, 2022 | 29.87 | 30.11 | 29.55 | 29.55 | 15,349 | -0.07(-0.25%) |
Apr 13, 2022 | 28.97 | 29.62 | 28.88 | 29.62 | 6,981 | +1.04(+3.62%) |
Apr 12, 2022 | 28.50 | 29.36 | 28.50 | 28.58 | 11,192 | +0.22(+0.78%) |
Apr 11, 2022 | 28.56 | 28.96 | 28.36 | 28.36 | 7,996 | -0.24(-0.86%) |
Apr 08, 2022 | 28.88 | 28.88 | 28.48 | 28.61 | 5,616 | +0.17(+0.59%) |
Apr 07, 2022 | 28.01 | 28.66 | 28.01 | 28.44 | 10,452 | +0.40(+1.44%) |
Apr 06, 2022 | 28.47 | 28.47 | 27.96 | 28.04 | 22,388 | -0.72(-2.51%) |
Apr 05, 2022 | 29.27 | 29.70 | 28.73 | 28.76 | 15,087 | -0.62(-2.11%) |
Apr 04, 2022 | 29.50 | 29.50 | 29.28 | 29.38 | 12,933 | -0.12(-0.41%) |
Apr 01, 2022 | 28.98 | 29.70 | 28.89 | 29.50 | 17,935 | +0.66(+2.28%) |
Mar 31, 2022 | 29.36 | 29.70 | 28.84 | 28.84 | 18,323 | -0.69(-2.34%) |
Mar 30, 2022 | 29.83 | 29.86 | 29.31 | 29.53 | 16,549 | +0.00(+0.02%) |
Mar 29, 2022 | 28.59 | 29.56 | 28.48 | 29.53 | 59,107 | +0.29(+1.01%) |
Mar 28, 2022 | 29.63 | 29.63 | 28.82 | 29.23 | 40,590 | -0.48(-1.61%) |
Mar 25, 2022 | 29.20 | 29.71 | 29.14 | 29.71 | 25,697 | +0.51(+1.75%) |
Mar 24, 2022 | 28.46 | 29.21 | 28.46 | 29.20 | 24,921 | +1.29(+4.61%) |
Mar 23, 2022 | 27.97 | 28.17 | 27.85 | 27.91 | 18,109 | +0.14(+0.49%) |
Mar 22, 2022 | 27.98 | 28.15 | 27.61 | 27.77 | 25,555 | +0.18(+0.65%) |
Mar 21, 2022 | 26.94 | 27.73 | 26.94 | 27.60 | 35,559 | +0.82(+3.07%) |
Mar 18, 2022 | 26.49 | 26.79 | 26.11 | 26.77 | 11,238 | +0.37(+1.41%) |
Mar 17, 2022 | 25.59 | 26.40 | 25.59 | 26.40 | 24,107 | +1.11(+4.41%) |
Mar 16, 2022 | 24.97 | 25.54 | 24.66 | 25.29 | 19,050 | +0.90(+3.68%) |
Mar 15, 2022 | 23.67 | 24.39 | 23.48 | 24.39 | 13,244 | +0.47(+1.95%) |
Mar 14, 2022 | 24.58 | 24.65 | 23.85 | 23.92 | 11,497 | -0.46(-1.90%) |
Mar 11, 2022 | 25.17 | 25.17 | 24.37 | 24.38 | 6,962 | -0.37(-1.51%) |
Mar 10, 2022 | 24.06 | 24.76 | 24.76 | 14,535 | +0.40(+1.63%) | |
Mar 09, 2022 | 23.27 | 24.56 | 23.27 | 24.36 | 15,850 | +1.49(+6.50%) |
Mar 08, 2022 | 22.92 | 23.56 | 22.70 | 22.87 | 34,236 | -0.32(-1.38%) |
Mar 07, 2022 | 24.70 | 24.70 | 23.11 | 23.19 | 21,877 | -1.62(-6.53%) |
Mar 04, 2022 | 24.08 | 24.81 | 24.08 | 24.81 | 7,908 | -0.14(-0.58%) |
Mar 03, 2022 | 24.52 | 25.08 | 24.52 | 24.96 | 6,865 | +0.07(+0.29%) |
Mar 02, 2022 | 24.22 | 25.05 | 23.98 | 24.89 | 21,655 | +1.09(+4.56%) |
Mar 01, 2022 | 24.92 | 24.99 | 23.52 | 23.80 | 38,476 | -0.84(-3.39%) |
Feb 28, 2022 | 24.36 | 24.89 | 24.29 | 24.63 | 42,991 | -0.41(-1.64%) |
Feb 25, 2022 | 24.35 | 25.05 | 24.35 | 25.05 | 23,625 | +1.89(+8.17%) |
Feb 24, 2022 | 22.43 | 23.27 | 22.02 | 23.15 | 22,602 | -0.09(-0.39%) |
Feb 23, 2022 | 24.05 | 24.05 | 23.22 | 23.25 | 33,893 | -0.50(-2.12%) |
Feb 22, 2022 | 24.20 | 24.48 | 23.48 | 23.75 | 36,085 | -0.74(-3.03%) |
Feb 18, 2022 | 24.49 | 0 | -0.14(-0.55%) | |||
Feb 17, 2022 | 25.17 | 25.17 | 24.63 | 24.63 | 14,587 | -0.90(-3.54%) |
Feb 16, 2022 | 25.53 | 25.58 | 25.15 | 25.53 | 9,535 | +0.48(+1.93%) |
Feb 15, 2022 | 24.69 | 25.09 | 24.43 | 25.05 | 21,275 | +1.00(+4.14%) |
Feb 14, 2022 | 24.31 | 24.31 | 23.78 | 24.05 | 27,060 | -0.36(-1.49%) |
Feb 11, 2022 | 24.74 | 25.21 | 24.39 | 24.41 | 28,690 | -0.75(-2.96%) |
Feb 10, 2022 | 25.76 | 26.42 | 25.16 | 25.16 | 25,976 | -0.24(-0.95%) |
Feb 09, 2022 | 24.54 | 25.42 | 24.53 | 25.40 | 17,160 | +1.14(+4.69%) |
Feb 08, 2022 | 24.06 | 24.26 | 24.04 | 24.26 | 7,257 | +0.88(+3.78%) |
Feb 07, 2022 | 23.24 | 23.72 | 23.24 | 23.38 | 37,190 | -0.16(-0.67%) |
Feb 04, 2022 | 23.48 | 23.83 | 23.45 | 23.54 | 32,339 | -0.74(-3.07%) |
Feb 03, 2022 | 24.70 | 24.89 | 24.22 | 24.28 | 8,936 | -0.82(-3.27%) |
Feb 02, 2022 | 24.62 | 25.27 | 24.62 | 25.10 | 10,801 | +0.30(+1.21%) |