Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.05 | 21.61 | 19.90 | 19.97 | 362,061 | -1.22(-5.76%) |
Apr 28, 2022 | 20.86 | 21.41 | 20.00 | 21.19 | 457,848 | +1.01(+5.00%) |
Apr 27, 2022 | 20.20 | 21.30 | 19.57 | 20.18 | 418,939 | -0.14(-0.69%) |
Apr 26, 2022 | 21.30 | 21.30 | 20.15 | 20.32 | 438,429 | -1.06(-4.96%) |
Apr 25, 2022 | 20.03 | 21.59 | 19.78 | 21.38 | 490,271 | +0.51(+2.44%) |
Apr 22, 2022 | 20.94 | 21.91 | 20.51 | 20.87 | 330,533 | -0.04(-0.19%) |
Apr 21, 2022 | 21.59 | 22.48 | 20.64 | 20.91 | 354,800 | -0.41(-1.92%) |
Apr 20, 2022 | 22.95 | 23.02 | 21.27 | 21.32 | 387,315 | -1.77(-7.67%) |
Apr 19, 2022 | 22.56 | 23.71 | 22.22 | 23.09 | 563,286 | +0.51(+2.26%) |
Apr 18, 2022 | 23.35 | 23.35 | 22.14 | 22.58 | 331,418 | -0.94(-4.00%) |
Apr 14, 2022 | 24.95 | 25.06 | 23.51 | 23.52 | 300,775 | -1.56(-6.22%) |
Apr 13, 2022 | 25.43 | 25.96 | 24.51 | 25.08 | 372,683 | -0.91(-3.50%) |
Apr 12, 2022 | 26.80 | 27.40 | 25.71 | 25.99 | 309,001 | -0.47(-1.78%) |
Apr 11, 2022 | 25.67 | 26.64 | 25.22 | 26.46 | 280,957 | +0.54(+2.08%) |
Apr 08, 2022 | 26.27 | 26.27 | 25.01 | 25.92 | 302,939 | -0.41(-1.56%) |
Apr 07, 2022 | 26.39 | 26.79 | 25.52 | 26.33 | 325,166 | +0.07(+0.27%) |
Apr 06, 2022 | 26.20 | 26.56 | 25.22 | 26.26 | 300,119 | -0.28(-1.06%) |
Apr 05, 2022 | 27.27 | 27.27 | 25.99 | 26.54 | 219,471 | -0.98(-3.56%) |
Apr 04, 2022 | 26.60 | 27.78 | 26.60 | 27.52 | 440,706 | +0.96(+3.61%) |
Apr 01, 2022 | 25.98 | 27.30 | 25.87 | 26.56 | 339,573 | +0.94(+3.67%) |
Mar 31, 2022 | 26.95 | 27.12 | 25.53 | 25.62 | 310,338 | -1.56(-5.74%) |
Mar 30, 2022 | 27.20 | 28.11 | 26.81 | 27.18 | 353,546 | -0.15(-0.55%) |
Mar 29, 2022 | 26.33 | 27.72 | 25.86 | 27.33 | 551,157 | +1.48(+5.73%) |
Mar 28, 2022 | 25.78 | 26.69 | 24.86 | 25.85 | 244,379 | -0.02(-0.08%) |
Mar 25, 2022 | 26.48 | 26.52 | 25.54 | 25.87 | 228,167 | -0.57(-2.16%) |
Mar 24, 2022 | 26.47 | 26.90 | 25.00 | 26.44 | 679,201 | +0.13(+0.49%) |
Mar 23, 2022 | 26.35 | 27.42 | 25.75 | 26.31 | 475,157 | -0.31(-1.16%) |
Mar 22, 2022 | 26.69 | 27.38 | 26.45 | 26.62 | 850,692 | -0.01(-0.04%) |
Mar 21, 2022 | 26.51 | 27.39 | 25.91 | 26.63 | 845,433 | +0.13(+0.49%) |
Mar 18, 2022 | 28.00 | 28.70 | 25.87 | 26.50 | 4,284,552 | -2.81(-9.59%) |
Mar 17, 2022 | 28.48 | 30.69 | 28.34 | 29.31 | 852,421 | +0.35(+1.21%) |
Mar 16, 2022 | 27.19 | 29.53 | 26.77 | 28.96 | 1,092,079 | +1.82(+6.71%) |
Mar 15, 2022 | 25.30 | 27.25 | 25.07 | 27.14 | 644,226 | +1.39(+5.40%) |
Mar 14, 2022 | 25.76 | 28.46 | 25.16 | 25.75 | 1,190,345 | +0.88(+3.54%) |
Mar 11, 2022 | 26.04 | 26.50 | 24.75 | 24.87 | 383,510 | -1.02(-3.94%) |
Mar 10, 2022 | 24.93 | 26.06 | 24.39 | 25.89 | 341,828 | +0.20(+0.78%) |
Mar 09, 2022 | 26.31 | 27.14 | 25.49 | 25.69 | 464,377 | +0.02(+0.08%) |
Mar 08, 2022 | 22.24 | 26.70 | 21.71 | 25.67 | 852,638 | +1.78(+7.45%) |
Mar 07, 2022 | 18.75 | 24.68 | 18.57 | 23.89 | 2,040,042 | +1.13(+4.96%) |
Mar 04, 2022 | 26.08 | 26.41 | 22.45 | 22.76 | 688,431 | -3.53(-13.43%) |
Mar 03, 2022 | 27.90 | 28.03 | 25.81 | 26.29 | 398,205 | -1.47(-5.30%) |
Mar 02, 2022 | 28.46 | 28.46 | 26.53 | 27.76 | 212,546 | -0.50(-1.77%) |
Mar 01, 2022 | 29.31 | 29.93 | 28.16 | 28.26 | 259,844 | -1.35(-4.56%) |
Feb 28, 2022 | 28.45 | 30.56 | 28.37 | 29.61 | 376,524 | +0.96(+3.35%) |
Feb 25, 2022 | 28.34 | 28.66 | 27.19 | 28.65 | 273,812 | +0.16(+0.56%) |
Feb 24, 2022 | 26.07 | 28.55 | 26.06 | 28.49 | 285,381 | +1.13(+4.13%) |
Feb 23, 2022 | 27.16 | 27.71 | 26.54 | 27.36 | 365,224 | +0.67(+2.51%) |
Feb 22, 2022 | 27.44 | 28.05 | 26.12 | 26.69 | 532,935 | -1.41(-5.02%) |
Feb 18, 2022 | 28.10 | 0 | +2.18(+8.41%) | |||
Feb 17, 2022 | 27.15 | 28.21 | 25.83 | 25.92 | 640,753 | -1.47(-5.37%) |
Feb 16, 2022 | 33.06 | 33.06 | 26.40 | 27.39 | 1,135,332 | -6.92(-20.17%) |
Feb 15, 2022 | 34.04 | 34.97 | 32.66 | 34.31 | 353,001 | +0.68(+2.02%) |
Feb 14, 2022 | 31.83 | 34.71 | 31.83 | 33.63 | 347,312 | +2.18(+6.93%) |
Feb 11, 2022 | 32.76 | 33.75 | 31.17 | 31.45 | 135,022 | -1.12(-3.44%) |
Feb 10, 2022 | 31.51 | 33.84 | 31.19 | 32.57 | 249,385 | +0.17(+0.52%) |
Feb 09, 2022 | 32.39 | 32.64 | 31.01 | 32.40 | 210,167 | +0.51(+1.60%) |
Feb 08, 2022 | 30.41 | 32.23 | 30.35 | 31.89 | 128,026 | +1.15(+3.74%) |
Feb 07, 2022 | 31.46 | 32.56 | 30.47 | 30.74 | 224,117 | -0.73(-2.32%) |
Feb 04, 2022 | 29.12 | 31.65 | 28.92 | 31.47 | 117,759 | +2.45(+8.44%) |
Feb 03, 2022 | 29.18 | 28.54 | 29.02 | 191,770 | -1.89(-6.11%) | |
Feb 02, 2022 | 33.39 | 33.39 | 30.72 | 30.91 | 143,984 | -2.35(-7.07%) |