Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.60 | 28.14 | 26.64 | 26.66 | 188,700 | +1.16(+4.56%) |
Apr 28, 2022 | 25.47 | 25.63 | 24.58 | 25.49 | 70,544 | +0.33(+1.31%) |
Apr 27, 2022 | 24.47 | 25.67 | 24.47 | 25.17 | 101,845 | +1.16(+4.84%) |
Apr 26, 2022 | 24.65 | 24.65 | 23.76 | 24.00 | 130,325 | -0.70(-2.82%) |
Apr 25, 2022 | 23.75 | 24.82 | 23.65 | 24.70 | 148,794 | +0.15(+0.59%) |
Apr 22, 2022 | 24.78 | 25.85 | 24.54 | 24.56 | 82,809 | +0.15(+0.59%) |
Apr 21, 2022 | 25.74 | 26.09 | 24.29 | 24.41 | 139,193 | -1.32(-5.12%) |
Apr 20, 2022 | 26.88 | 26.88 | 25.72 | 25.73 | 81,873 | -1.32(-4.87%) |
Apr 19, 2022 | 26.36 | 27.07 | 25.92 | 27.04 | 79,783 | +0.27(+1.01%) |
Apr 18, 2022 | 26.85 | 26.97 | 26.13 | 26.77 | 168,101 | -0.60(-2.19%) |
Apr 14, 2022 | 27.98 | 28.04 | 27.34 | 27.37 | 51,070 | -0.82(-2.92%) |
Apr 13, 2022 | 27.56 | 28.48 | 27.13 | 28.19 | 179,778 | +0.86(+3.15%) |
Apr 12, 2022 | 28.18 | 28.28 | 27.24 | 27.33 | 134,102 | -0.31(-1.12%) |
Apr 11, 2022 | 27.37 | 28.22 | 26.97 | 27.64 | 234,313 | -0.35(-1.25%) |
Apr 08, 2022 | 28.31 | 28.62 | 27.97 | 27.99 | 82,189 | -0.32(-1.13%) |
Apr 07, 2022 | 29.16 | 29.33 | 27.72 | 28.31 | 205,272 | -1.27(-4.29%) |
Apr 06, 2022 | 29.54 | 29.82 | 28.61 | 29.58 | 91,428 | -0.46(-1.55%) |
Apr 05, 2022 | 31.32 | 31.32 | 29.96 | 30.04 | 88,303 | -1.47(-4.67%) |
Apr 04, 2022 | 30.93 | 31.71 | 30.46 | 31.51 | 220,486 | +2.21(+7.53%) |
Apr 01, 2022 | 30.19 | 30.44 | 29.03 | 29.31 | 115,946 | +1.26(+4.49%) |
Mar 31, 2022 | 29.22 | 29.31 | 28.04 | 28.05 | 241,517 | -1.56(-5.26%) |
Mar 30, 2022 | 29.82 | 31.03 | 29.52 | 29.61 | 81,036 | -0.39(-1.29%) |
Mar 29, 2022 | 30.25 | 30.63 | 29.79 | 29.99 | 214,152 | +0.73(+2.48%) |
Mar 28, 2022 | 29.11 | 29.67 | 28.55 | 29.27 | 89,766 | +0.47(+1.65%) |
Mar 25, 2022 | 28.90 | 29.13 | 28.21 | 28.79 | 101,838 | -1.46(-4.83%) |
Mar 24, 2022 | 30.48 | 30.48 | 28.97 | 30.26 | 318,180 | -0.49(-1.61%) |
Mar 23, 2022 | 29.96 | 32.15 | 29.52 | 30.75 | 355,907 | +0.42(+1.37%) |
Mar 22, 2022 | 29.68 | 30.76 | 29.14 | 30.33 | 192,437 | +2.18(+7.73%) |
Mar 21, 2022 | 28.76 | 29.28 | 27.36 | 28.16 | 90,635 | -1.32(-4.47%) |
Mar 18, 2022 | 27.55 | 30.31 | 27.51 | 29.47 | 273,492 | +2.12(+7.75%) |
Mar 17, 2022 | 27.44 | 27.45 | 26.07 | 27.35 | 1,192,525 | -1.37(-4.78%) |
Mar 16, 2022 | 26.07 | 28.78 | 25.17 | 28.73 | 1,108,529 | +7.19(+33.39%) |
Mar 15, 2022 | 19.94 | 22.21 | 19.81 | 21.54 | 329,830 | +1.01(+4.90%) |
Mar 14, 2022 | 21.31 | 22.21 | 20.22 | 20.53 | 436,989 | -2.76(-11.85%) |
Mar 11, 2022 | 26.40 | 26.46 | 23.29 | 23.29 | 139,273 | -2.58(-9.99%) |
Mar 10, 2022 | 27.12 | 27.12 | 25.62 | 25.87 | 206,141 | -2.92(-10.15%) |
Mar 09, 2022 | 27.73 | 28.85 | 27.73 | 28.79 | 53,435 | +1.72(+6.36%) |
Mar 08, 2022 | 27.09 | 27.69 | 26.27 | 27.07 | 93,015 | -0.02(-0.07%) |
Mar 07, 2022 | 28.01 | 28.67 | 27.03 | 27.09 | 79,744 | -1.31(-4.60%) |
Mar 04, 2022 | 29.53 | 29.99 | 28.31 | 28.40 | 214,760 | -1.65(-5.48%) |
Mar 03, 2022 | 31.82 | 32.01 | 29.78 | 30.04 | 49,146 | -1.66(-5.22%) |
Mar 02, 2022 | 32.15 | 32.20 | 30.97 | 31.70 | 48,032 | -0.45(-1.41%) |
Mar 01, 2022 | 32.10 | 33.06 | 31.97 | 32.15 | 56,133 | +0.25(+0.79%) |
Feb 28, 2022 | 31.33 | 32.36 | 31.33 | 31.90 | 126,244 | +0.04(+0.12%) |
Feb 25, 2022 | 31.59 | 31.93 | 31.03 | 31.86 | 190,166 | +0.22(+0.70%) |
Feb 24, 2022 | 29.28 | 31.70 | 29.16 | 31.64 | 568,311 | +0.48(+1.55%) |
Feb 23, 2022 | 32.33 | 32.74 | 31.16 | 31.16 | 29,268 | -0.76(-2.40%) |
Feb 22, 2022 | 32.17 | 32.74 | 31.54 | 31.92 | 76,203 | -1.23(-3.71%) |
Feb 18, 2022 | 33.15 | 0 | -1.20(-3.49%) | |||
Feb 17, 2022 | 34.63 | 35.47 | 34.27 | 34.35 | 103,317 | -0.48(-1.39%) |
Feb 16, 2022 | 34.85 | 34.96 | 34.40 | 34.83 | 44,216 | -0.07(-0.19%) |
Feb 15, 2022 | 33.95 | 34.92 | 33.95 | 34.90 | 60,211 | +1.56(+4.67%) |
Feb 14, 2022 | 33.41 | 33.77 | 33.08 | 33.34 | 65,063 | -0.35(-1.03%) |
Feb 11, 2022 | 34.93 | 34.93 | 33.51 | 33.69 | 59,557 | -1.10(-3.17%) |
Feb 10, 2022 | 34.40 | 35.72 | 34.19 | 34.80 | 93,727 | -0.27(-0.77%) |
Feb 09, 2022 | 34.25 | 35.11 | 34.09 | 35.07 | 116,154 | +1.57(+4.68%) |
Feb 08, 2022 | 32.28 | 33.50 | 32.07 | 33.50 | 102,273 | +1.25(+3.87%) |
Feb 07, 2022 | 32.51 | 32.82 | 32.17 | 32.25 | 38,306 | -0.63(-1.91%) |
Feb 04, 2022 | 32.05 | 33.05 | 31.87 | 32.88 | 50,901 | +0.83(+2.60%) |
Feb 03, 2022 | 32.22 | 32.78 | 32.02 | 32.05 | 111,216 | -0.86(-2.62%) |
Feb 02, 2022 | 34.10 | 34.10 | 32.61 | 32.91 | 56,000 | -1.05(-3.08%) |