Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.72 | 25.88 | 24.39 | 24.91 | 725,691 | -0.70(-2.73%) |
Apr 28, 2022 | 25.11 | 25.84 | 24.71 | 25.61 | 588,117 | +1.06(+4.32%) |
Apr 27, 2022 | 24.81 | 25.39 | 24.31 | 24.55 | 1,165,976 | -0.46(-1.84%) |
Apr 26, 2022 | 25.57 | 25.68 | 24.96 | 25.01 | 632,040 | -0.74(-2.87%) |
Apr 25, 2022 | 25.16 | 25.77 | 24.95 | 25.75 | 599,157 | +0.36(+1.42%) |
Apr 22, 2022 | 25.65 | 26.18 | 25.32 | 25.39 | 505,900 | -0.69(-2.65%) |
Apr 21, 2022 | 27.04 | 27.25 | 25.99 | 26.08 | 591,263 | -0.57(-2.14%) |
Apr 20, 2022 | 27.10 | 27.37 | 26.61 | 26.65 | 447,113 | -0.03(-0.11%) |
Apr 19, 2022 | 26.14 | 26.86 | 26.00 | 26.68 | 568,863 | +0.46(+1.75%) |
Apr 18, 2022 | 25.72 | 26.57 | 25.51 | 26.22 | 576,528 | +0.33(+1.27%) |
Apr 14, 2022 | 26.25 | 26.35 | 25.86 | 25.89 | 924,477 | -0.31(-1.18%) |
Apr 13, 2022 | 25.45 | 26.29 | 25.42 | 26.20 | 1,076,032 | +0.83(+3.27%) |
Apr 12, 2022 | 26.07 | 26.26 | 25.35 | 25.37 | 695,507 | -0.17(-0.67%) |
Apr 11, 2022 | 25.85 | 26.08 | 25.45 | 25.54 | 1,292,554 | -0.71(-2.70%) |
Apr 08, 2022 | 26.43 | 26.97 | 26.20 | 26.25 | 904,873 | -0.91(-3.35%) |
Apr 07, 2022 | 27.34 | 27.93 | 26.83 | 27.16 | 775,994 | -0.32(-1.16%) |
Apr 06, 2022 | 28.08 | 28.41 | 27.43 | 27.48 | 1,298,336 | -1.14(-3.98%) |
Apr 05, 2022 | 30.84 | 31.02 | 28.58 | 28.62 | 2,156,744 | -2.47(-7.94%) |
Apr 04, 2022 | 31.45 | 31.60 | 30.71 | 31.09 | 842,632 | -0.34(-1.08%) |
Apr 01, 2022 | 31.95 | 32.21 | 30.54 | 31.43 | 1,693,044 | -0.46(-1.44%) |
Mar 31, 2022 | 32.29 | 32.51 | 31.79 | 31.89 | 1,242,130 | -0.41(-1.27%) |
Mar 30, 2022 | 33.49 | 33.71 | 31.98 | 32.30 | 1,310,170 | -1.30(-3.87%) |
Mar 29, 2022 | 33.05 | 33.75 | 32.94 | 33.60 | 1,560,615 | +0.68(+2.07%) |
Mar 28, 2022 | 32.13 | 32.92 | 31.93 | 32.92 | 1,132,350 | +0.61(+1.89%) |
Mar 25, 2022 | 32.50 | 32.81 | 32.10 | 32.31 | 1,237,532 | -0.12(-0.37%) |
Mar 24, 2022 | 31.46 | 32.49 | 31.34 | 32.43 | 1,366,889 | +1.26(+4.04%) |
Mar 23, 2022 | 31.10 | 31.79 | 31.00 | 31.17 | 1,175,829 | -0.22(-0.70%) |
Mar 22, 2022 | 31.21 | 31.85 | 30.94 | 31.39 | 1,103,867 | +0.18(+0.58%) |
Mar 21, 2022 | 31.23 | 31.64 | 30.68 | 31.21 | 1,562,031 | -0.02(-0.06%) |
Mar 18, 2022 | 29.74 | 31.55 | 29.60 | 31.23 | 4,531,943 | +1.60(+5.40%) |
Mar 17, 2022 | 29.11 | 30.31 | 28.93 | 29.63 | 3,517,418 | +0.62(+2.14%) |
Mar 16, 2022 | 28.22 | 29.03 | 28.17 | 29.01 | 1,666,381 | +1.14(+4.09%) |
Mar 15, 2022 | 25.88 | 28.02 | 25.51 | 27.87 | 1,706,792 | +2.09(+8.11%) |
Mar 14, 2022 | 27.64 | 27.88 | 25.67 | 25.78 | 2,064,427 | -1.95(-7.03%) |
Mar 11, 2022 | 28.62 | 28.85 | 27.64 | 27.73 | 827,611 | -0.55(-1.94%) |
Mar 10, 2022 | 28.33 | 28.51 | 27.79 | 28.28 | 1,117,935 | -0.46(-1.60%) |
Mar 09, 2022 | 28.43 | 28.90 | 28.17 | 28.74 | 1,264,862 | +0.87(+3.12%) |
Mar 08, 2022 | 27.19 | 28.78 | 27.18 | 27.87 | 1,200,947 | +0.68(+2.50%) |
Mar 07, 2022 | 28.16 | 28.30 | 27.03 | 27.19 | 1,107,149 | -0.90(-3.20%) |
Mar 04, 2022 | 28.57 | 28.84 | 27.55 | 28.09 | 1,313,424 | -0.74(-2.57%) |
Mar 03, 2022 | 28.30 | 29.01 | 28.30 | 28.83 | 1,540,419 | +0.82(+2.93%) |
Mar 02, 2022 | 26.76 | 28.15 | 26.76 | 28.01 | 1,086,359 | +1.33(+4.99%) |
Mar 01, 2022 | 26.86 | 27.24 | 26.46 | 26.68 | 1,149,146 | -0.32(-1.19%) |
Feb 28, 2022 | 26.94 | 27.37 | 26.57 | 27.00 | 903,136 | -0.20(-0.74%) |
Feb 25, 2022 | 26.90 | 27.22 | 26.66 | 27.20 | 531,000 | +0.44(+1.64%) |
Feb 24, 2022 | 25.08 | 26.96 | 24.96 | 26.76 | 884,944 | +0.83(+3.20%) |
Feb 23, 2022 | 26.55 | 27.02 | 25.82 | 25.93 | 1,279,349 | -0.36(-1.37%) |
Feb 22, 2022 | 26.40 | 26.91 | 25.93 | 26.29 | 703,976 | -0.45(-1.68%) |
Feb 18, 2022 | 26.74 | 0 | -0.57(-2.09%) | |||
Feb 17, 2022 | 27.87 | 27.89 | 27.25 | 27.31 | 3,000,744 | -0.76(-2.71%) |
Feb 16, 2022 | 27.28 | 28.22 | 27.11 | 28.07 | 732,437 | +0.73(+2.67%) |
Feb 15, 2022 | 26.78 | 27.49 | 26.46 | 27.34 | 813,362 | +1.03(+3.91%) |
Feb 14, 2022 | 26.52 | 27.01 | 25.88 | 26.31 | 809,157 | -0.10(-0.38%) |
Feb 11, 2022 | 27.10 | 27.33 | 26.20 | 26.41 | 681,486 | -0.63(-2.33%) |
Feb 10, 2022 | 26.56 | 27.44 | 26.48 | 27.04 | 1,004,081 | -0.10(-0.37%) |
Feb 09, 2022 | 26.72 | 27.24 | 26.56 | 27.14 | 865,549 | +0.79(+3.00%) |
Feb 08, 2022 | 26.00 | 26.62 | 25.40 | 26.35 | 2,997,368 | +1.19(+4.73%) |
Feb 07, 2022 | 25.05 | 25.60 | 24.87 | 25.16 | 941,977 | +0.33(+1.33%) |
Feb 04, 2022 | 24.86 | 25.05 | 24.42 | 24.83 | 480,325 | -0.24(-0.96%) |
Feb 03, 2022 | 25.33 | 25.02 | 25.07 | 737,638 | -0.66(-2.57%) | |
Feb 02, 2022 | 25.84 | 25.93 | 25.49 | 25.73 | 702,221 | +0.17(+0.67%) |