Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.53 | 26.35 | 25.51 | 25.57 | 286,799 | -0.36(-1.39%) |
Apr 28, 2022 | 24.88 | 26.21 | 24.88 | 25.93 | 234,353 | +1.18(+4.77%) |
Apr 27, 2022 | 26.66 | 26.66 | 24.74 | 24.75 | 388,177 | -1.73(-6.53%) |
Apr 26, 2022 | 28.54 | 28.81 | 25.70 | 26.48 | 539,012 | -2.46(-8.50%) |
Apr 25, 2022 | 28.89 | 28.94 | 28.15 | 28.94 | 241,339 | -0.24(-0.82%) |
Apr 22, 2022 | 30.04 | 30.16 | 29.08 | 29.18 | 229,140 | -0.85(-2.83%) |
Apr 21, 2022 | 29.65 | 30.24 | 29.65 | 30.03 | 264,867 | +0.63(+2.14%) |
Apr 20, 2022 | 29.17 | 29.82 | 29.17 | 29.40 | 280,608 | +0.26(+0.89%) |
Apr 19, 2022 | 28.38 | 29.32 | 28.38 | 29.14 | 239,068 | +0.82(+2.90%) |
Apr 18, 2022 | 28.10 | 28.34 | 27.82 | 28.32 | 258,972 | +0.09(+0.32%) |
Apr 14, 2022 | 28.76 | 28.91 | 28.18 | 28.23 | 152,634 | -0.29(-1.02%) |
Apr 13, 2022 | 28.03 | 28.83 | 28.03 | 28.52 | 342,268 | +0.54(+1.93%) |
Apr 12, 2022 | 27.95 | 28.59 | 27.95 | 27.98 | 324,164 | +0.33(+1.19%) |
Apr 11, 2022 | 27.51 | 28.04 | 27.39 | 27.65 | 468,014 | +0.34(+1.24%) |
Apr 08, 2022 | 27.69 | 27.97 | 27.24 | 27.31 | 306,457 | -0.27(-0.98%) |
Apr 07, 2022 | 27.58 | 27.89 | 27.37 | 27.58 | 260,230 | -0.06(-0.22%) |
Apr 06, 2022 | 28.03 | 28.15 | 27.59 | 27.64 | 300,848 | -0.40(-1.43%) |
Apr 05, 2022 | 28.60 | 28.66 | 28.02 | 28.04 | 408,896 | -0.57(-1.99%) |
Apr 04, 2022 | 29.04 | 29.10 | 28.52 | 28.61 | 252,473 | -0.42(-1.45%) |
Apr 01, 2022 | 29.15 | 29.18 | 28.67 | 29.03 | 135,296 | +0.14(+0.48%) |
Mar 31, 2022 | 29.37 | 29.54 | 28.83 | 28.89 | 188,536 | -0.65(-2.20%) |
Mar 30, 2022 | 29.91 | 29.91 | 29.46 | 29.54 | 146,098 | -0.43(-1.43%) |
Mar 29, 2022 | 29.41 | 30.32 | 29.31 | 29.97 | 273,453 | +0.85(+2.92%) |
Mar 28, 2022 | 29.13 | 29.82 | 28.98 | 29.12 | 158,116 | -0.26(-0.88%) |
Mar 25, 2022 | 28.72 | 29.44 | 28.72 | 29.38 | 116,537 | +0.61(+2.12%) |
Mar 24, 2022 | 28.07 | 28.94 | 27.81 | 28.77 | 166,064 | +0.77(+2.75%) |
Mar 23, 2022 | 28.61 | 28.61 | 27.95 | 28.00 | 154,081 | -0.84(-2.91%) |
Mar 22, 2022 | 29.00 | 29.03 | 28.69 | 28.84 | 170,227 | +0.00(+0.00%) |
Mar 21, 2022 | 28.90 | 29.20 | 28.50 | 28.84 | 151,025 | -0.20(-0.69%) |
Mar 18, 2022 | 29.11 | 29.48 | 28.86 | 29.04 | 376,144 | +0.02(+0.07%) |
Mar 17, 2022 | 28.44 | 29.09 | 28.44 | 29.02 | 168,584 | +0.41(+1.43%) |
Mar 16, 2022 | 28.16 | 28.71 | 28.10 | 28.61 | 166,519 | +0.59(+2.11%) |
Mar 15, 2022 | 27.77 | 28.74 | 27.77 | 28.02 | 181,708 | +0.33(+1.19%) |
Mar 14, 2022 | 26.71 | 28.01 | 26.62 | 27.69 | 254,309 | +1.14(+4.29%) |
Mar 11, 2022 | 27.03 | 27.38 | 25.99 | 26.55 | 216,156 | -0.48(-1.78%) |
Mar 10, 2022 | 26.40 | 27.19 | 26.16 | 27.03 | 252,585 | +0.84(+3.21%) |
Mar 09, 2022 | 25.91 | 26.58 | 25.89 | 26.19 | 200,110 | +0.89(+3.52%) |
Mar 08, 2022 | 25.83 | 25.83 | 24.72 | 25.30 | 372,963 | -0.35(-1.36%) |
Mar 07, 2022 | 26.66 | 26.87 | 25.64 | 25.65 | 194,697 | -0.97(-3.64%) |
Mar 04, 2022 | 26.42 | 26.71 | 26.26 | 26.62 | 147,158 | -0.21(-0.78%) |
Mar 03, 2022 | 27.10 | 27.12 | 26.66 | 26.83 | 188,880 | -0.16(-0.59%) |
Mar 02, 2022 | 26.15 | 27.16 | 26.15 | 26.99 | 210,046 | +0.80(+3.05%) |
Mar 01, 2022 | 27.05 | 27.44 | 25.92 | 26.19 | 278,153 | -1.01(-3.71%) |
Feb 28, 2022 | 26.81 | 27.36 | 26.78 | 27.20 | 160,680 | +0.14(+0.52%) |
Feb 25, 2022 | 26.42 | 27.07 | 26.61 | 27.06 | 100,464 | +0.65(+2.46%) |
Feb 24, 2022 | 25.64 | 26.47 | 25.43 | 26.41 | 143,586 | +0.26(+0.99%) |
Feb 23, 2022 | 26.41 | 26.58 | 26.06 | 26.15 | 150,570 | -0.23(-0.87%) |
Feb 22, 2022 | 26.53 | 26.90 | 26.36 | 26.38 | 128,284 | -0.42(-1.57%) |
Feb 18, 2022 | 26.80 | 0 | -0.18(-0.67%) | |||
Feb 17, 2022 | 26.78 | 27.11 | 26.32 | 26.98 | 168,746 | +0.03(+0.11%) |
Feb 16, 2022 | 26.99 | 27.08 | 26.49 | 26.95 | 112,521 | -0.23(-0.85%) |
Feb 15, 2022 | 26.88 | 27.30 | 26.73 | 27.18 | 105,487 | +0.30(+1.12%) |
Feb 14, 2022 | 26.77 | 27.14 | 26.60 | 26.88 | 121,484 | +0.22(+0.83%) |
Feb 11, 2022 | 26.65 | 27.11 | 26.27 | 26.66 | 147,372 | -0.10(-0.37%) |
Feb 10, 2022 | 26.98 | 27.49 | 26.64 | 26.76 | 155,619 | -0.73(-2.66%) |
Feb 09, 2022 | 27.51 | 28.03 | 27.42 | 27.49 | 119,059 | -0.07(-0.25%) |
Feb 08, 2022 | 26.44 | 27.61 | 26.40 | 27.56 | 204,245 | +0.95(+3.57%) |
Feb 07, 2022 | 26.94 | 27.08 | 26.47 | 26.61 | 150,005 | -0.61(-2.24%) |
Feb 04, 2022 | 28.33 | 28.40 | 27.16 | 27.22 | 200,215 | -1.31(-4.59%) |
Feb 03, 2022 | 26.97 | 28.53 | 381,679 | +2.00(+7.54%) | ||
Feb 02, 2022 | 26.82 | 27.12 | 26.40 | 26.53 | 118,970 | -0.31(-1.15%) |