Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2022 | 24.42 | 0 | +1.34(+5.81%) | |||
Apr 07, 2022 | 23.92 | 24.03 | 22.51 | 23.08 | 7,058,403 | -0.84(-3.51%) |
Apr 06, 2022 | 24.34 | 24.38 | 23.35 | 23.92 | 5,031,986 | -0.53(-2.17%) |
Apr 05, 2022 | 25.63 | 26.01 | 24.25 | 24.45 | 4,980,108 | -1.36(-5.27%) |
Apr 04, 2022 | 25.11 | 25.98 | 24.40 | 25.81 | 5,290,546 | +0.76(+3.03%) |
Apr 01, 2022 | 25.30 | 25.33 | 24.41 | 25.05 | 3,817,272 | +0.08(+0.32%) |
Mar 31, 2022 | 25.69 | 25.69 | 24.89 | 24.97 | 4,415,901 | -0.76(-2.95%) |
Mar 30, 2022 | 26.01 | 26.68 | 25.68 | 25.73 | 2,716,319 | -0.56(-2.13%) |
Mar 29, 2022 | 26.01 | 26.42 | 25.61 | 26.29 | 3,454,448 | +0.66(+2.58%) |
Mar 28, 2022 | 27.27 | 27.32 | 25.15 | 25.63 | 5,082,136 | -1.68(-6.15%) |
Mar 25, 2022 | 27.06 | 27.64 | 26.96 | 27.31 | 4,035,914 | +0.20(+0.74%) |
Mar 24, 2022 | 26.69 | 27.16 | 26.52 | 27.11 | 3,262,432 | +0.42(+1.57%) |
Mar 23, 2022 | 26.83 | 27.67 | 26.50 | 26.69 | 7,315,948 | -0.27(-1.00%) |
Mar 22, 2022 | 26.34 | 27.21 | 26.20 | 26.96 | 4,189,402 | +0.77(+2.94%) |
Mar 21, 2022 | 26.21 | 26.90 | 25.80 | 26.19 | 3,222,399 | -0.14(-0.53%) |
Mar 18, 2022 | 25.50 | 26.40 | 25.35 | 26.33 | 5,784,867 | +0.62(+2.41%) |
Mar 17, 2022 | 25.45 | 25.73 | 25.02 | 25.71 | 3,076,769 | +0.07(+0.27%) |
Mar 16, 2022 | 25.42 | 26.06 | 25.10 | 25.64 | 4,504,847 | +0.60(+2.40%) |
Mar 15, 2022 | 23.91 | 25.32 | 23.91 | 25.04 | 6,167,784 | +1.10(+4.59%) |
Mar 14, 2022 | 24.21 | 24.90 | 23.70 | 23.94 | 4,936,384 | -0.03(-0.13%) |
Mar 11, 2022 | 25.31 | 25.46 | 23.93 | 23.97 | 5,747,104 | -1.09(-4.35%) |
Mar 10, 2022 | 25.18 | 25.37 | 24.44 | 25.06 | 4,173,096 | -0.25(-0.99%) |
Mar 09, 2022 | 25.80 | 26.54 | 25.28 | 25.31 | 4,283,792 | +0.08(+0.32%) |
Mar 08, 2022 | 25.53 | 26.18 | 25.11 | 25.23 | 6,526,938 | -0.25(-0.98%) |
Mar 07, 2022 | 26.62 | 26.80 | 25.45 | 25.48 | 10,659,279 | -1.33(-4.96%) |
Mar 04, 2022 | 28.27 | 28.44 | 26.47 | 26.81 | 5,436,756 | -1.77(-6.19%) |
Mar 03, 2022 | 29.09 | 29.51 | 27.91 | 28.58 | 4,870,059 | -0.55(-1.89%) |
Mar 02, 2022 | 28.19 | 29.51 | 28.02 | 29.13 | 4,211,611 | +1.18(+4.22%) |
Mar 01, 2022 | 27.97 | 28.37 | 27.16 | 27.95 | 5,554,090 | -0.02(-0.07%) |
Feb 28, 2022 | 27.46 | 28.43 | 27.24 | 27.97 | 5,475,621 | -0.18(-0.64%) |
Feb 25, 2022 | 27.66 | 28.77 | 27.13 | 28.15 | 3,827,407 | +0.48(+1.73%) |
Feb 24, 2022 | 26.21 | 27.70 | 25.26 | 27.67 | 6,874,793 | -0.44(-1.57%) |
Feb 23, 2022 | 28.21 | 29.07 | 27.93 | 28.11 | 4,600,554 | +0.02(+0.07%) |
Feb 22, 2022 | 29.53 | 30.07 | 28.00 | 28.09 | 5,066,901 | -1.65(-5.55%) |
Feb 18, 2022 | 29.74 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 28.96 | 29.97 | 28.79 | 29.76 | 5,856,550 | +0.48(+1.64%) |
Feb 16, 2022 | 29.60 | 29.60 | 28.13 | 29.28 | 7,565,500 | -1.05(-3.46%) |
Feb 15, 2022 | 29.41 | 30.40 | 29.28 | 30.33 | 2,999,525 | +1.00(+3.41%) |
Feb 14, 2022 | 29.58 | 30.12 | 29.22 | 29.33 | 3,603,355 | -0.18(-0.61%) |
Feb 11, 2022 | 29.86 | 30.55 | 29.33 | 29.51 | 4,295,759 | -0.44(-1.47%) |
Feb 10, 2022 | 29.34 | 30.99 | 29.34 | 29.95 | 6,587,092 | +0.24(+0.81%) |
Feb 09, 2022 | 28.23 | 29.95 | 27.86 | 29.71 | 8,776,458 | +1.73(+6.18%) |
Feb 08, 2022 | 28.10 | 28.63 | 27.80 | 27.98 | 3,382,872 | -0.10(-0.36%) |
Feb 07, 2022 | 28.64 | 29.01 | 27.95 | 28.08 | 5,520,066 | -0.54(-1.89%) |
Feb 04, 2022 | 28.51 | 29.06 | 27.95 | 28.62 | 4,627,825 | +0.01(+0.03%) |
Feb 03, 2022 | 27.10 | 29.02 | 28.61 | 9,386,160 | +1.19(+4.34%) | |
Feb 02, 2022 | 26.88 | 28.09 | 26.14 | 27.42 | 8,249,934 | +0.50(+1.86%) |