Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.95 | 23.41 | 21.89 | 21.97 | 631,224 | -1.01(-4.40%) |
Apr 28, 2022 | 22.90 | 23.43 | 21.93 | 22.98 | 1,031,599 | +0.28(+1.23%) |
Apr 27, 2022 | 22.91 | 23.17 | 22.27 | 22.70 | 535,535 | -0.35(-1.52%) |
Apr 26, 2022 | 24.62 | 24.94 | 23.02 | 23.05 | 752,095 | -1.90(-7.62%) |
Apr 25, 2022 | 24.17 | 25.10 | 23.73 | 24.95 | 502,150 | +0.68(+2.80%) |
Apr 22, 2022 | 24.92 | 25.23 | 24.23 | 24.27 | 454,469 | -0.65(-2.61%) |
Apr 21, 2022 | 26.57 | 27.00 | 23.80 | 24.92 | 934,883 | -1.41(-5.36%) |
Apr 20, 2022 | 25.79 | 26.86 | 25.48 | 26.33 | 569,279 | +0.29(+1.11%) |
Apr 19, 2022 | 25.66 | 27.05 | 25.34 | 26.04 | 1,067,826 | +0.47(+1.84%) |
Apr 18, 2022 | 27.74 | 27.74 | 25.30 | 25.57 | 899,777 | -2.33(-8.35%) |
Apr 14, 2022 | 29.24 | 30.27 | 27.83 | 27.90 | 681,218 | -1.58(-5.36%) |
Apr 13, 2022 | 28.58 | 29.67 | 28.58 | 29.48 | 373,508 | +1.00(+3.51%) |
Apr 12, 2022 | 29.10 | 29.98 | 28.00 | 28.48 | 381,195 | -0.28(-0.97%) |
Apr 11, 2022 | 28.97 | 29.57 | 28.61 | 28.76 | 566,703 | -0.70(-2.38%) |
Apr 08, 2022 | 29.68 | 30.00 | 28.87 | 29.46 | 478,446 | -0.20(-0.67%) |
Apr 07, 2022 | 29.82 | 31.16 | 29.16 | 29.66 | 321,710 | -0.31(-1.03%) |
Apr 06, 2022 | 30.42 | 30.98 | 29.70 | 29.97 | 603,942 | -0.57(-1.87%) |
Apr 05, 2022 | 31.16 | 31.79 | 30.42 | 30.54 | 551,054 | -0.88(-2.80%) |
Apr 04, 2022 | 30.12 | 31.45 | 30.09 | 31.42 | 316,301 | +1.30(+4.32%) |
Apr 01, 2022 | 29.12 | 30.67 | 28.90 | 30.12 | 390,169 | +1.01(+3.47%) |
Mar 31, 2022 | 29.41 | 30.26 | 29.02 | 29.11 | 346,131 | -0.25(-0.85%) |
Mar 30, 2022 | 30.14 | 31.13 | 29.22 | 29.36 | 314,006 | -1.12(-3.67%) |
Mar 29, 2022 | 28.92 | 30.50 | 28.92 | 30.48 | 379,005 | +1.96(+6.87%) |
Mar 28, 2022 | 28.70 | 29.30 | 27.63 | 28.52 | 291,072 | -0.27(-0.94%) |
Mar 25, 2022 | 29.82 | 29.85 | 28.71 | 28.79 | 282,423 | -0.97(-3.26%) |
Mar 24, 2022 | 29.48 | 29.77 | 28.67 | 29.76 | 264,402 | +0.86(+2.98%) |
Mar 23, 2022 | 29.41 | 30.03 | 28.84 | 28.90 | 306,478 | -0.82(-2.76%) |
Mar 22, 2022 | 28.78 | 29.91 | 28.70 | 29.72 | 313,839 | +1.19(+4.17%) |
Mar 21, 2022 | 29.40 | 29.50 | 28.22 | 28.53 | 436,591 | -0.96(-3.26%) |
Mar 18, 2022 | 28.96 | 30.08 | 28.96 | 29.49 | 1,050,514 | +0.13(+0.44%) |
Mar 17, 2022 | 27.35 | 29.75 | 27.35 | 29.36 | 670,795 | +1.68(+6.07%) |
Mar 16, 2022 | 27.44 | 28.03 | 26.55 | 27.68 | 786,411 | +0.50(+1.84%) |
Mar 15, 2022 | 26.70 | 27.62 | 26.66 | 27.18 | 527,818 | +0.50(+1.87%) |
Mar 14, 2022 | 28.65 | 28.65 | 26.51 | 26.68 | 873,033 | -2.02(-7.04%) |
Mar 11, 2022 | 31.63 | 31.82 | 28.65 | 28.70 | 727,342 | -2.72(-8.66%) |
Mar 10, 2022 | 30.93 | 31.67 | 30.20 | 31.42 | 798,969 | -0.10(-0.32%) |
Mar 09, 2022 | 31.30 | 31.84 | 31.05 | 31.52 | 425,906 | +0.84(+2.74%) |
Mar 08, 2022 | 30.86 | 32.40 | 29.66 | 30.68 | 443,271 | -0.25(-0.81%) |
Mar 07, 2022 | 31.45 | 32.27 | 30.76 | 30.93 | 349,491 | -0.60(-1.90%) |
Mar 04, 2022 | 31.86 | 32.70 | 31.38 | 31.53 | 480,518 | -0.60(-1.87%) |
Mar 03, 2022 | 32.43 | 32.48 | 31.79 | 32.13 | 498,347 | -0.13(-0.40%) |
Mar 02, 2022 | 32.11 | 32.97 | 31.92 | 32.26 | 427,463 | +0.06(+0.19%) |
Mar 01, 2022 | 31.31 | 32.65 | 31.00 | 32.20 | 714,920 | +1.07(+3.44%) |
Feb 28, 2022 | 30.41 | 31.21 | 30.10 | 31.13 | 523,285 | +0.34(+1.10%) |
Feb 25, 2022 | 29.11 | 30.81 | 29.02 | 30.79 | 513,728 | +1.66(+5.70%) |
Feb 24, 2022 | 27.12 | 29.21 | 27.08 | 29.13 | 691,302 | +1.58(+5.74%) |
Feb 23, 2022 | 29.11 | 29.34 | 27.52 | 27.55 | 630,347 | -1.31(-4.54%) |
Feb 22, 2022 | 28.58 | 29.60 | 28.55 | 28.86 | 557,005 | -0.56(-1.90%) |
Feb 18, 2022 | 29.42 | 0 | -0.04(-0.14%) | |||
Feb 17, 2022 | 31.05 | 31.98 | 28.81 | 29.46 | 1,587,585 | -1.61(-5.18%) |
Feb 16, 2022 | 30.81 | 31.60 | 30.10 | 31.07 | 603,420 | -0.16(-0.51%) |
Feb 15, 2022 | 30.56 | 31.85 | 30.56 | 31.23 | 461,376 | +1.01(+3.34%) |
Feb 14, 2022 | 31.25 | 31.53 | 30.06 | 30.22 | 511,958 | -1.11(-3.54%) |
Feb 11, 2022 | 31.10 | 32.33 | 30.91 | 31.33 | 337,276 | +0.28(+0.90%) |
Feb 10, 2022 | 31.57 | 32.51 | 30.45 | 31.05 | 656,906 | -0.94(-2.94%) |
Feb 09, 2022 | 30.37 | 32.19 | 30.22 | 31.99 | 572,345 | +1.99(+6.63%) |
Feb 08, 2022 | 29.55 | 30.23 | 28.88 | 30.00 | 421,573 | +0.06(+0.20%) |
Feb 07, 2022 | 28.84 | 30.20 | 28.84 | 29.94 | 411,746 | +1.20(+4.18%) |
Feb 04, 2022 | 28.77 | 29.25 | 28.02 | 28.74 | 508,317 | -0.15(-0.52%) |
Feb 03, 2022 | 29.80 | 28.76 | 28.89 | 480,336 | -1.14(-3.80%) | |
Feb 02, 2022 | 31.67 | 32.16 | 29.90 | 30.03 | 643,959 | -2.13(-6.62%) |