Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.01 | 24.36 | 23.91 | 24.03 | 339,919 | -0.15(-0.62%) |
Apr 28, 2022 | 23.91 | 24.75 | 23.62 | 24.18 | 266,375 | +0.71(+3.02%) |
Apr 27, 2022 | 23.75 | 24.19 | 23.01 | 23.47 | 429,114 | -0.64(-2.65%) |
Apr 26, 2022 | 25.18 | 25.28 | 23.99 | 24.11 | 225,888 | -1.25(-4.93%) |
Apr 25, 2022 | 25.32 | 25.45 | 24.76 | 25.36 | 178,583 | -0.10(-0.38%) |
Apr 22, 2022 | 26.60 | 26.70 | 25.35 | 25.46 | 270,499 | -1.30(-4.87%) |
Apr 21, 2022 | 26.87 | 26.87 | 26.38 | 26.76 | 164,039 | +0.18(+0.67%) |
Apr 20, 2022 | 26.50 | 26.82 | 26.28 | 26.58 | 171,955 | +0.39(+1.49%) |
Apr 19, 2022 | 25.91 | 26.55 | 25.91 | 26.19 | 149,107 | +0.35(+1.34%) |
Apr 18, 2022 | 26.14 | 26.23 | 25.69 | 25.85 | 182,967 | -0.38(-1.45%) |
Apr 14, 2022 | 26.23 | 26.57 | 26.01 | 26.23 | 146,218 | +0.10(+0.37%) |
Apr 13, 2022 | 26.08 | 26.38 | 25.80 | 26.13 | 175,504 | -0.02(-0.07%) |
Apr 12, 2022 | 26.03 | 26.53 | 25.95 | 26.15 | 149,827 | +0.33(+1.27%) |
Apr 11, 2022 | 25.93 | 26.59 | 25.75 | 25.82 | 191,482 | -0.13(-0.51%) |
Apr 08, 2022 | 26.36 | 26.51 | 25.95 | 25.95 | 175,429 | -0.17(-0.65%) |
Apr 07, 2022 | 26.42 | 26.50 | 25.56 | 26.12 | 312,795 | -0.36(-1.37%) |
Apr 06, 2022 | 26.27 | 26.76 | 25.73 | 26.49 | 447,290 | +0.19(+0.71%) |
Apr 05, 2022 | 26.85 | 27.18 | 26.18 | 26.30 | 320,541 | -0.69(-2.56%) |
Apr 04, 2022 | 26.92 | 27.18 | 26.25 | 26.99 | 310,957 | +0.04(+0.16%) |
Apr 01, 2022 | 26.99 | 27.15 | 26.54 | 26.95 | 469,349 | +0.12(+0.43%) |
Mar 31, 2022 | 27.02 | 27.50 | 26.73 | 26.83 | 332,837 | -0.37(-1.37%) |
Mar 30, 2022 | 28.39 | 28.39 | 27.14 | 27.21 | 149,230 | -1.24(-4.37%) |
Mar 29, 2022 | 27.75 | 28.68 | 27.51 | 28.45 | 409,943 | +0.94(+3.42%) |
Mar 28, 2022 | 28.33 | 28.33 | 27.22 | 27.51 | 206,554 | -1.01(-3.55%) |
Mar 25, 2022 | 27.70 | 28.60 | 27.65 | 28.52 | 272,492 | +0.83(+2.98%) |
Mar 24, 2022 | 27.11 | 27.73 | 26.90 | 27.69 | 275,078 | +0.57(+2.09%) |
Mar 23, 2022 | 28.00 | 28.00 | 27.06 | 27.13 | 213,325 | -1.00(-3.56%) |
Mar 22, 2022 | 29.03 | 29.03 | 27.89 | 28.13 | 143,566 | -0.77(-2.67%) |
Mar 21, 2022 | 29.31 | 29.79 | 28.71 | 28.90 | 257,015 | -0.59(-2.02%) |
Mar 18, 2022 | 29.37 | 29.64 | 28.77 | 29.50 | 607,273 | +0.19(+0.64%) |
Mar 17, 2022 | 28.52 | 29.49 | 28.51 | 29.31 | 261,408 | +0.51(+1.76%) |
Mar 16, 2022 | 28.00 | 28.88 | 28.00 | 28.80 | 348,777 | +1.05(+3.77%) |
Mar 15, 2022 | 27.56 | 28.34 | 27.56 | 27.76 | 233,030 | +0.33(+1.20%) |
Mar 14, 2022 | 27.29 | 27.84 | 26.78 | 27.43 | 322,738 | +0.20(+0.75%) |
Mar 11, 2022 | 26.84 | 27.62 | 26.84 | 27.22 | 255,695 | +0.38(+1.42%) |
Mar 10, 2022 | 26.91 | 26.93 | 25.89 | 26.84 | 212,865 | -0.38(-1.40%) |
Mar 09, 2022 | 27.86 | 28.39 | 27.16 | 27.22 | 190,641 | -0.30(-1.10%) |
Mar 08, 2022 | 28.25 | 28.47 | 27.48 | 27.53 | 273,803 | -0.76(-2.70%) |
Mar 07, 2022 | 28.76 | 29.10 | 28.29 | 28.29 | 196,436 | -0.43(-1.48%) |
Mar 04, 2022 | 27.96 | 28.73 | 27.81 | 28.71 | 206,912 | +0.41(+1.44%) |
Mar 03, 2022 | 27.94 | 28.32 | 27.57 | 28.31 | 182,852 | +0.49(+1.75%) |
Mar 02, 2022 | 27.09 | 28.16 | 26.98 | 27.82 | 206,441 | +0.87(+3.23%) |
Mar 01, 2022 | 27.61 | 27.84 | 26.75 | 26.95 | 237,667 | -0.66(-2.38%) |
Feb 28, 2022 | 27.44 | 27.69 | 26.95 | 27.61 | 327,393 | -0.21(-0.77%) |
Feb 25, 2022 | 27.80 | 28.01 | 27.70 | 27.82 | 187,119 | +0.04(+0.13%) |
Feb 24, 2022 | 27.68 | 27.92 | 27.07 | 27.78 | 360,469 | -0.17(-0.60%) |
Feb 23, 2022 | 27.44 | 28.06 | 27.44 | 27.95 | 315,963 | +0.57(+2.07%) |
Feb 22, 2022 | 29.18 | 29.18 | 27.37 | 27.38 | 359,841 | -1.93(-6.57%) |
Feb 18, 2022 | 29.31 | 0 | +0.76(+2.67%) | |||
Feb 17, 2022 | 28.09 | 28.60 | 27.90 | 28.55 | 239,737 | +0.04(+0.12%) |
Feb 16, 2022 | 28.18 | 28.51 | 28.07 | 28.51 | 299,858 | +0.10(+0.34%) |
Feb 15, 2022 | 28.20 | 28.92 | 28.20 | 28.41 | 277,654 | +0.36(+1.29%) |
Feb 14, 2022 | 27.14 | 28.25 | 27.03 | 28.05 | 451,485 | +0.92(+3.40%) |
Feb 11, 2022 | 26.33 | 27.19 | 26.18 | 27.13 | 483,301 | +0.89(+3.38%) |
Feb 10, 2022 | 26.08 | 26.60 | 25.73 | 26.24 | 358,165 | -0.22(-0.83%) |
Feb 09, 2022 | 27.34 | 27.46 | 26.42 | 26.46 | 292,307 | -0.72(-2.65%) |
Feb 08, 2022 | 27.01 | 27.20 | 26.73 | 27.18 | 294,567 | +0.13(+0.49%) |
Feb 07, 2022 | 27.68 | 27.72 | 26.92 | 27.05 | 243,777 | -0.55(-1.98%) |
Feb 04, 2022 | 27.30 | 27.97 | 26.44 | 27.60 | 439,630 | +0.14(+0.51%) |
Feb 03, 2022 | 27.37 | 27.46 | 519,808 | +0.69(+2.56%) | ||
Feb 02, 2022 | 26.51 | 26.88 | 26.32 | 26.77 | 336,123 | +0.17(+0.63%) |