Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.76 | 28.78 | 27.26 | 27.33 | 672,331 | +1.26(+4.83%) |
Apr 28, 2022 | 26.11 | 26.32 | 24.91 | 26.07 | 796,263 | +0.82(+3.24%) |
Apr 27, 2022 | 23.70 | 25.35 | 23.46 | 25.26 | 720,890 | +1.98(+8.53%) |
Apr 26, 2022 | 24.36 | 24.38 | 23.12 | 23.27 | 577,660 | -1.10(-4.51%) |
Apr 25, 2022 | 23.09 | 24.48 | 23.01 | 24.37 | 716,003 | +0.00(+0.00%) |
Apr 22, 2022 | 23.85 | 25.14 | 23.72 | 24.37 | 642,246 | +0.44(+1.85%) |
Apr 21, 2022 | 24.10 | 24.54 | 23.18 | 23.93 | 1,001,589 | -0.20(-0.82%) |
Apr 20, 2022 | 23.78 | 24.64 | 22.97 | 24.13 | 717,285 | +0.08(+0.35%) |
Apr 19, 2022 | 24.31 | 24.64 | 23.38 | 24.04 | 1,499,729 | -0.52(-2.11%) |
Apr 18, 2022 | 26.90 | 26.90 | 24.01 | 24.56 | 1,150,389 | -2.19(-8.19%) |
Apr 14, 2022 | 28.37 | 28.37 | 26.43 | 26.75 | 532,156 | -1.26(-4.50%) |
Apr 13, 2022 | 27.38 | 28.47 | 27.12 | 28.01 | 498,223 | +0.75(+2.76%) |
Apr 12, 2022 | 27.90 | 28.08 | 27.11 | 27.26 | 539,761 | -0.39(-1.39%) |
Apr 11, 2022 | 27.75 | 28.59 | 26.98 | 27.64 | 757,388 | -1.02(-3.54%) |
Apr 08, 2022 | 28.75 | 29.38 | 28.29 | 28.66 | 488,619 | -0.03(-0.10%) |
Apr 07, 2022 | 29.36 | 29.60 | 28.03 | 28.69 | 810,614 | -1.01(-3.39%) |
Apr 06, 2022 | 29.53 | 29.95 | 28.66 | 29.69 | 593,501 | -0.67(-2.20%) |
Apr 05, 2022 | 31.51 | 31.51 | 30.07 | 30.36 | 450,052 | -1.11(-3.53%) |
Apr 04, 2022 | 32.97 | 33.27 | 30.81 | 31.47 | 1,334,995 | -0.35(-1.09%) |
Apr 01, 2022 | 30.59 | 31.87 | 30.03 | 31.82 | 1,336,044 | +3.23(+11.28%) |
Mar 31, 2022 | 29.59 | 29.86 | 28.17 | 28.59 | 826,364 | -1.31(-4.37%) |
Mar 30, 2022 | 30.31 | 31.74 | 29.80 | 29.90 | 1,012,516 | -0.73(-2.39%) |
Mar 29, 2022 | 30.59 | 31.25 | 29.36 | 30.63 | 1,598,309 | +0.92(+3.10%) |
Mar 28, 2022 | 28.24 | 29.77 | 27.98 | 29.71 | 1,129,900 | +1.72(+6.15%) |
Mar 25, 2022 | 27.74 | 28.41 | 27.28 | 27.99 | 1,242,499 | -0.75(-2.62%) |
Mar 24, 2022 | 28.73 | 29.77 | 28.18 | 28.74 | 902,501 | -0.34(-1.16%) |
Mar 23, 2022 | 29.32 | 30.61 | 28.45 | 29.08 | 1,220,183 | -0.45(-1.53%) |
Mar 22, 2022 | 28.42 | 30.33 | 27.99 | 29.53 | 1,098,402 | +2.00(+7.27%) |
Mar 21, 2022 | 26.69 | 28.10 | 25.91 | 27.53 | 902,254 | -0.39(-1.38%) |
Mar 18, 2022 | 26.06 | 28.34 | 26.06 | 27.92 | 1,270,591 | +1.65(+6.30%) |
Mar 17, 2022 | 26.90 | 27.13 | 25.53 | 26.26 | 1,128,626 | -1.11(-4.05%) |
Mar 16, 2022 | 24.64 | 27.54 | 24.31 | 27.37 | 2,120,713 | +5.44(+24.78%) |
Mar 15, 2022 | 19.42 | 22.09 | 19.42 | 21.93 | 1,496,484 | +2.09(+10.56%) |
Mar 14, 2022 | 19.42 | 21.77 | 18.91 | 19.84 | 1,413,314 | -0.74(-3.59%) |
Mar 11, 2022 | 22.69 | 22.69 | 20.51 | 20.58 | 964,805 | -1.69(-7.58%) |
Mar 10, 2022 | 22.54 | 22.69 | 21.34 | 22.27 | 1,021,629 | -1.40(-5.93%) |
Mar 09, 2022 | 22.81 | 23.96 | 22.65 | 23.67 | 983,071 | +1.52(+6.88%) |
Mar 08, 2022 | 23.76 | 23.88 | 22.07 | 22.15 | 1,058,524 | -1.76(-7.37%) |
Mar 07, 2022 | 24.91 | 25.59 | 23.53 | 23.91 | 974,339 | -1.40(-5.54%) |
Mar 04, 2022 | 26.56 | 26.97 | 24.93 | 25.31 | 941,719 | -1.45(-5.41%) |
Mar 03, 2022 | 26.87 | 27.21 | 25.99 | 26.76 | 776,456 | -0.21(-0.79%) |
Mar 02, 2022 | 29.52 | 29.53 | 26.82 | 26.97 | 956,778 | -2.33(-7.97%) |
Mar 01, 2022 | 28.23 | 29.78 | 28.06 | 29.31 | 921,072 | +1.08(+3.82%) |
Feb 28, 2022 | 27.92 | 29.51 | 27.12 | 28.23 | 1,654,728 | +0.30(+1.09%) |
Feb 25, 2022 | 25.49 | 27.98 | 26.42 | 27.92 | 1,180,664 | +2.88(+11.50%) |
Feb 24, 2022 | 23.39 | 25.47 | 23.07 | 25.04 | 1,498,263 | +0.40(+1.61%) |
Feb 23, 2022 | 24.94 | 25.51 | 24.55 | 24.65 | 692,760 | +0.27(+1.10%) |
Feb 22, 2022 | 24.67 | 25.27 | 24.22 | 24.38 | 731,295 | -0.82(-3.26%) |
Feb 18, 2022 | 25.20 | 0 | -0.99(-3.77%) | |||
Feb 17, 2022 | 26.95 | 27.39 | 25.96 | 26.19 | 586,938 | -0.80(-2.97%) |
Feb 16, 2022 | 27.41 | 27.67 | 26.54 | 26.99 | 881,999 | -0.68(-2.47%) |
Feb 15, 2022 | 26.61 | 27.67 | 26.60 | 27.67 | 597,962 | +1.25(+4.75%) |
Feb 14, 2022 | 26.82 | 27.46 | 26.15 | 26.42 | 534,317 | -0.72(-2.65%) |
Feb 11, 2022 | 27.73 | 28.60 | 26.99 | 27.14 | 389,589 | -0.85(-3.03%) |
Feb 10, 2022 | 28.24 | 29.37 | 27.90 | 27.99 | 1,207,559 | -0.91(-3.16%) |
Feb 09, 2022 | 28.33 | 29.48 | 28.10 | 28.90 | 509,912 | +0.97(+3.47%) |
Feb 08, 2022 | 26.87 | 28.03 | 26.36 | 27.93 | 543,650 | +0.90(+3.31%) |
Feb 07, 2022 | 27.80 | 28.37 | 26.99 | 27.04 | 465,623 | -1.17(-4.15%) |
Feb 04, 2022 | 28.25 | 28.89 | 27.76 | 28.21 | 374,565 | +0.11(+0.39%) |
Feb 03, 2022 | 27.61 | 28.37 | 28.10 | 572,923 | -0.10(-0.36%) | |
Feb 02, 2022 | 31.30 | 31.82 | 27.89 | 28.20 | 1,026,425 | -3.05(-9.75%) |