Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.73 | 23.73 | 21.89 | 21.99 | 807,459 | -2.09(-8.68%) |
Apr 28, 2022 | 24.65 | 24.96 | 23.06 | 24.08 | 635,408 | +0.01(+0.04%) |
Apr 27, 2022 | 24.28 | 24.61 | 23.40 | 24.07 | 342,388 | -0.24(-0.99%) |
Apr 26, 2022 | 25.22 | 25.39 | 24.25 | 24.31 | 461,048 | -1.20(-4.70%) |
Apr 25, 2022 | 24.52 | 25.57 | 24.43 | 25.51 | 340,398 | +0.76(+3.07%) |
Apr 22, 2022 | 25.93 | 26.32 | 24.60 | 24.75 | 610,748 | -1.44(-5.50%) |
Apr 21, 2022 | 27.99 | 28.40 | 26.05 | 26.19 | 955,204 | -1.70(-6.10%) |
Apr 20, 2022 | 28.45 | 28.45 | 27.58 | 27.89 | 1,086,194 | -0.33(-1.17%) |
Apr 19, 2022 | 27.43 | 28.30 | 27.42 | 28.22 | 423,679 | +0.80(+2.92%) |
Apr 18, 2022 | 28.08 | 28.23 | 27.17 | 27.42 | 382,814 | -0.79(-2.80%) |
Apr 14, 2022 | 28.13 | 28.97 | 27.82 | 28.21 | 418,313 | -0.23(-0.81%) |
Apr 13, 2022 | 28.16 | 28.74 | 28.05 | 28.44 | 396,346 | +0.31(+1.10%) |
Apr 12, 2022 | 27.40 | 28.59 | 26.95 | 28.13 | 678,988 | +0.96(+3.53%) |
Apr 11, 2022 | 26.59 | 27.32 | 26.30 | 27.17 | 428,077 | +0.49(+1.84%) |
Apr 08, 2022 | 27.07 | 27.07 | 26.03 | 26.68 | 393,351 | -0.46(-1.69%) |
Apr 07, 2022 | 27.29 | 27.57 | 26.72 | 27.14 | 481,238 | -0.36(-1.31%) |
Apr 06, 2022 | 26.81 | 27.55 | 25.80 | 27.50 | 1,328,057 | +0.37(+1.36%) |
Apr 05, 2022 | 27.23 | 27.35 | 26.57 | 27.13 | 322,709 | -0.05(-0.18%) |
Apr 04, 2022 | 27.38 | 27.86 | 26.61 | 27.18 | 338,749 | -0.23(-0.84%) |
Apr 01, 2022 | 27.00 | 27.55 | 26.82 | 27.41 | 640,390 | +0.68(+2.54%) |
Mar 31, 2022 | 27.39 | 27.69 | 26.70 | 26.73 | 450,611 | -0.56(-2.05%) |
Mar 30, 2022 | 26.51 | 27.88 | 26.51 | 27.29 | 781,326 | +0.33(+1.22%) |
Mar 29, 2022 | 25.50 | 27.11 | 25.04 | 26.96 | 1,311,314 | +1.83(+7.28%) |
Mar 28, 2022 | 25.31 | 26.00 | 24.32 | 25.13 | 614,049 | -0.37(-1.45%) |
Mar 25, 2022 | 25.99 | 26.28 | 24.31 | 25.50 | 639,781 | -0.15(-0.58%) |
Mar 24, 2022 | 24.69 | 26.00 | 23.90 | 25.65 | 1,271,894 | +1.14(+4.65%) |
Mar 23, 2022 | 24.55 | 25.06 | 23.13 | 24.51 | 1,117,652 | -0.47(-1.88%) |
Mar 22, 2022 | 23.92 | 25.05 | 23.27 | 24.98 | 724,475 | +1.25(+5.27%) |
Mar 21, 2022 | 24.06 | 24.84 | 23.32 | 23.73 | 694,194 | -0.28(-1.17%) |
Mar 18, 2022 | 24.33 | 25.05 | 23.54 | 24.01 | 4,329,386 | -0.43(-1.76%) |
Mar 17, 2022 | 23.50 | 24.62 | 23.34 | 24.44 | 1,541,199 | +0.83(+3.52%) |
Mar 16, 2022 | 23.08 | 24.13 | 22.73 | 23.61 | 1,628,432 | +1.04(+4.61%) |
Mar 15, 2022 | 21.32 | 22.66 | 21.18 | 22.57 | 895,475 | +1.40(+6.61%) |
Mar 14, 2022 | 23.34 | 24.00 | 21.04 | 21.17 | 405,455 | -2.60(-10.94%) |
Mar 11, 2022 | 25.06 | 25.67 | 23.54 | 23.77 | 364,129 | -1.20(-4.81%) |
Mar 10, 2022 | 24.76 | 25.25 | 23.37 | 24.97 | 426,109 | -0.18(-0.72%) |
Mar 09, 2022 | 23.89 | 25.45 | 23.89 | 25.15 | 935,818 | +1.73(+7.39%) |
Mar 08, 2022 | 23.84 | 24.16 | 23.18 | 23.42 | 457,794 | -0.62(-2.58%) |
Mar 07, 2022 | 25.33 | 25.33 | 23.95 | 24.04 | 801,835 | -0.85(-3.42%) |
Mar 04, 2022 | 24.56 | 25.22 | 24.38 | 24.89 | 420,828 | -0.01(-0.04%) |
Mar 03, 2022 | 25.83 | 25.83 | 24.46 | 24.90 | 492,005 | -0.65(-2.54%) |
Mar 02, 2022 | 25.60 | 26.54 | 24.86 | 25.55 | 580,640 | +0.03(+0.12%) |
Mar 01, 2022 | 25.59 | 27.15 | 25.35 | 25.52 | 798,589 | -0.22(-0.85%) |
Feb 28, 2022 | 25.61 | 26.12 | 24.54 | 25.74 | 1,619,111 | +0.36(+1.42%) |
Feb 25, 2022 | 24.56 | 25.40 | 24.56 | 25.38 | 529,859 | +0.88(+3.59%) |
Feb 24, 2022 | 22.54 | 24.51 | 22.22 | 24.50 | 620,264 | +1.08(+4.61%) |
Feb 23, 2022 | 25.17 | 25.68 | 23.22 | 23.42 | 672,347 | -1.66(-6.62%) |
Feb 22, 2022 | 23.81 | 25.89 | 23.38 | 25.08 | 2,245,277 | +2.75(+12.32%) |
Feb 18, 2022 | 22.33 | 0 | +0.07(+0.31%) | |||
Feb 17, 2022 | 23.80 | 24.28 | 22.06 | 22.26 | 343,812 | -2.17(-8.88%) |
Feb 16, 2022 | 24.04 | 24.72 | 23.21 | 24.43 | 326,486 | +0.33(+1.37%) |
Feb 15, 2022 | 23.14 | 24.16 | 22.54 | 24.10 | 486,376 | +1.00(+4.33%) |
Feb 14, 2022 | 23.70 | 24.67 | 22.99 | 23.10 | 391,909 | -0.69(-2.90%) |
Feb 11, 2022 | 23.62 | 25.03 | 22.82 | 23.79 | 530,685 | -0.02(-0.08%) |
Feb 10, 2022 | 23.28 | 25.10 | 23.23 | 23.81 | 675,619 | +0.17(+0.72%) |
Feb 09, 2022 | 23.79 | 24.32 | 23.55 | 23.64 | 741,463 | +0.09(+0.38%) |
Feb 08, 2022 | 22.70 | 23.60 | 22.10 | 23.55 | 362,553 | +0.60(+2.61%) |
Feb 07, 2022 | 21.84 | 23.47 | 21.69 | 22.95 | 421,669 | +0.99(+4.51%) |
Feb 04, 2022 | 21.48 | 22.12 | 20.79 | 21.96 | 354,012 | +0.27(+1.24%) |
Feb 03, 2022 | 20.24 | 21.69 | 506,451 | +0.94(+4.53%) | ||
Feb 02, 2022 | 21.59 | 21.59 | 20.56 | 20.75 | 345,100 | -0.79(-3.67%) |