Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.10 | 26.14 | 25.10 | 26.14 | 1,096 | +0.61(+2.37%) |
Apr 28, 2022 | 24.70 | 25.72 | 24.70 | 25.53 | 948 | +0.43(+1.69%) |
Apr 27, 2022 | 25.11 | 25.11 | 25.11 | 25.11 | 473 | +0.32(+1.31%) |
Apr 26, 2022 | 24.78 | 24.78 | 24.78 | 24.78 | 822 | -2.92(-10.54%) |
Apr 25, 2022 | 25.63 | 27.70 | 25.63 | 27.70 | 1,510 | +0.43(+1.58%) |
Apr 22, 2022 | 27.52 | 27.52 | 27.27 | 27.27 | 1,298 | -0.91(-3.24%) |
Apr 21, 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 387 | -1.17(-3.97%) |
Apr 20, 2022 | 29.24 | 29.35 | 29.24 | 29.35 | 592 | +1.80(+6.53%) |
Apr 19, 2022 | 27.59 | 27.59 | 27.55 | 27.55 | 959 | -2.65(-8.77%) |
Apr 18, 2022 | 28.48 | 30.20 | 27.90 | 30.20 | 4,021 | +0.20(+0.67%) |
Apr 14, 2022 | 28.21 | 30.00 | 27.98 | 30.00 | 1,237 | +0.65(+2.21%) |
Apr 13, 2022 | 28.39 | 29.35 | 28.39 | 29.35 | 443 | +0.43(+1.49%) |
Apr 12, 2022 | 28.45 | 28.92 | 28.45 | 28.92 | 706 | +0.80(+2.84%) |
Apr 11, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 615 | -0.45(-1.56%) |
Apr 08, 2022 | 28.60 | 28.62 | 28.57 | 28.57 | 797 | -0.98(-3.33%) |
Apr 07, 2022 | 27.30 | 29.55 | 27.30 | 29.55 | 1,266 | +1.04(+3.65%) |
Apr 06, 2022 | 27.73 | 28.51 | 27.73 | 28.51 | 630 | -1.01(-3.44%) |
Apr 05, 2022 | 29.95 | 29.95 | 29.52 | 29.52 | 744 | +1.31(+4.66%) |
Apr 01, 2022 | 28.21 | 379 | -1.82(-6.06%) | |||
Mar 31, 2022 | 29.90 | 30.03 | 29.90 | 30.03 | 803 | +0.58(+1.97%) |
Mar 30, 2022 | 30.00 | 30.00 | 29.45 | 29.45 | 1,112 | -1.65(-5.31%) |
Mar 29, 2022 | 29.85 | 31.10 | 29.15 | 31.10 | 1,619 | +3.03(+10.79%) |
Mar 28, 2022 | 28.29 | 28.60 | 28.07 | 28.07 | 1,485 | -1.18(-4.03%) |
Mar 25, 2022 | 28.37 | 29.83 | 28.37 | 29.25 | 1,328 | +1.08(+3.83%) |
Mar 24, 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 266 | +0.59(+2.14%) |
Mar 23, 2022 | 29.05 | 29.05 | 27.58 | 27.58 | 978 | -1.72(-5.87%) |
Mar 22, 2022 | 29.15 | 29.30 | 28.30 | 29.30 | 745 | -0.80(-2.66%) |
Mar 18, 2022 | 30.10 | 361 | +0.67(+2.28%) | |||
Mar 17, 2022 | 29.80 | 29.80 | 29.43 | 29.43 | 1,327 | +0.86(+2.99%) |
Mar 16, 2022 | 27.89 | 29.35 | 27.89 | 28.57 | 5,321 | +2.14(+8.12%) |
Mar 15, 2022 | 26.60 | 26.61 | 26.32 | 26.43 | 2,066 | -1.27(-4.58%) |
Mar 14, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 1,848 | +1.38(+5.24%) |
Mar 11, 2022 | 27.57 | 27.57 | 25.89 | 26.32 | 931 | -0.78(-2.88%) |
Mar 09, 2022 | 27.10 | 427 | +4.48(+19.81%) | |||
Mar 08, 2022 | 22.79 | 24.25 | 22.62 | 22.62 | 1,954 | -0.63(-2.71%) |
Mar 07, 2022 | 24.82 | 24.82 | 23.05 | 23.25 | 3,051 | -2.14(-8.43%) |
Mar 04, 2022 | 24.48 | 25.39 | 23.57 | 25.39 | 766 | -1.61(-5.96%) |
Mar 03, 2022 | 26.35 | 28.10 | 26.17 | 27.00 | 2,874 | +0.00(+0.00%) |
Mar 02, 2022 | 27.54 | 27.54 | 27.00 | 27.00 | 2,360 | +0.50(+1.89%) |
Mar 01, 2022 | 28.05 | 28.05 | 26.50 | 26.50 | 1,369 | -0.48(-1.76%) |
Feb 28, 2022 | 29.00 | 29.00 | 26.98 | 26.98 | 6,586 | -1.65(-5.78%) |
Feb 25, 2022 | 30.00 | 30.13 | 28.60 | 28.63 | 4,481 | +1.26(+4.60%) |
Feb 24, 2022 | 28.40 | 28.40 | 27.37 | 27.37 | 1,004 | -3.07(-10.10%) |
Feb 23, 2022 | 30.95 | 30.95 | 30.45 | 30.45 | 536 | -0.16(-0.51%) |
Feb 22, 2022 | 30.60 | 30.60 | 857 | -1.39(-4.35%) | ||
Feb 18, 2022 | 31.99 | 0 | +2.40(+8.11%) | |||
Feb 17, 2022 | 29.91 | 31.60 | 29.59 | 29.59 | 25,186 | -3.78(-11.33%) |
Feb 16, 2022 | 31.40 | 33.37 | 31.40 | 33.37 | 1,309 | +0.37(+1.12%) |
Feb 15, 2022 | 31.37 | 33.00 | 31.37 | 33.00 | 5,624 | +3.66(+12.47%) |
Feb 14, 2022 | 29.23 | 29.90 | 29.23 | 29.34 | 905 | -1.59(-5.14%) |
Feb 11, 2022 | 31.39 | 31.39 | 30.93 | 30.93 | 1,493 | -0.67(-2.12%) |
Feb 10, 2022 | 31.12 | 31.60 | 30.71 | 31.60 | 1,751 | -0.70(-2.17%) |
Feb 09, 2022 | 31.41 | 32.30 | 30.98 | 32.30 | 567 | +1.55(+5.04%) |
Feb 08, 2022 | 30.75 | 30.75 | 30.02 | 30.75 | 1,448 | +0.25(+0.82%) |
Feb 07, 2022 | 30.65 | 30.85 | 30.50 | 30.50 | 2,345 | -0.18(-0.57%) |
Feb 04, 2022 | 30.63 | 30.68 | 30.63 | 30.68 | 1,237 | +0.64(+2.15%) |
Feb 03, 2022 | 30.30 | 30.30 | 30.03 | 30.03 | 772 | -0.57(-1.86%) |
Feb 02, 2022 | 31.35 | 31.35 | 30.60 | 30.60 | 2,206 | -1.85(-5.70%) |