Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.16 | 26.85 | 24.79 | 24.98 | 432,798 | -1.15(-4.40%) |
Apr 28, 2022 | 26.81 | 26.81 | 24.62 | 26.13 | 332,465 | -0.37(-1.40%) |
Apr 27, 2022 | 26.03 | 26.55 | 25.82 | 26.50 | 511,048 | +0.50(+1.92%) |
Apr 26, 2022 | 26.38 | 26.80 | 25.38 | 26.00 | 413,392 | -0.67(-2.51%) |
Apr 25, 2022 | 26.24 | 26.82 | 25.72 | 26.67 | 253,862 | +0.33(+1.25%) |
Apr 22, 2022 | 26.25 | 26.92 | 26.11 | 26.34 | 218,279 | -0.11(-0.42%) |
Apr 21, 2022 | 27.23 | 27.41 | 26.08 | 26.45 | 296,374 | -0.47(-1.75%) |
Apr 20, 2022 | 26.62 | 27.24 | 26.11 | 26.92 | 234,736 | +0.40(+1.51%) |
Apr 19, 2022 | 25.90 | 26.63 | 25.52 | 26.52 | 268,210 | +0.83(+3.23%) |
Apr 18, 2022 | 26.60 | 26.60 | 25.45 | 25.69 | 295,113 | -1.00(-3.75%) |
Apr 14, 2022 | 27.19 | 27.25 | 26.63 | 26.69 | 156,618 | -0.48(-1.77%) |
Apr 13, 2022 | 26.56 | 27.50 | 26.49 | 27.17 | 295,850 | +0.63(+2.37%) |
Apr 12, 2022 | 26.71 | 27.00 | 26.34 | 26.54 | 384,276 | -0.04(-0.15%) |
Apr 11, 2022 | 27.01 | 27.28 | 26.16 | 26.58 | 286,630 | -0.73(-2.67%) |
Apr 08, 2022 | 27.98 | 28.11 | 27.14 | 27.31 | 198,238 | -0.84(-2.98%) |
Apr 07, 2022 | 28.37 | 28.85 | 27.93 | 28.15 | 225,198 | -0.39(-1.37%) |
Apr 06, 2022 | 27.98 | 28.80 | 27.95 | 28.54 | 244,648 | +0.25(+0.88%) |
Apr 05, 2022 | 29.18 | 29.36 | 28.01 | 28.29 | 315,143 | -0.72(-2.48%) |
Apr 04, 2022 | 28.70 | 29.50 | 28.53 | 29.01 | 301,399 | +0.47(+1.65%) |
Apr 01, 2022 | 26.79 | 28.68 | 26.79 | 28.54 | 544,876 | +1.86(+6.97%) |
Mar 31, 2022 | 27.56 | 27.75 | 26.61 | 26.68 | 325,913 | -0.80(-2.91%) |
Mar 30, 2022 | 28.66 | 29.06 | 27.46 | 27.48 | 277,734 | -1.28(-4.45%) |
Mar 29, 2022 | 27.93 | 29.02 | 27.93 | 28.76 | 440,816 | +1.09(+3.94%) |
Mar 28, 2022 | 28.31 | 28.76 | 27.26 | 27.67 | 277,407 | -0.46(-1.64%) |
Mar 25, 2022 | 28.55 | 29.11 | 27.90 | 28.13 | 351,081 | -0.62(-2.16%) |
Mar 24, 2022 | 28.30 | 29.08 | 27.98 | 28.75 | 350,177 | +0.68(+2.42%) |
Mar 23, 2022 | 28.84 | 29.39 | 28.01 | 28.07 | 227,754 | -0.94(-3.24%) |
Mar 22, 2022 | 28.31 | 29.21 | 28.31 | 29.01 | 369,166 | +0.66(+2.33%) |
Mar 21, 2022 | 28.77 | 29.22 | 28.16 | 28.35 | 296,784 | -0.74(-2.54%) |
Mar 18, 2022 | 28.54 | 29.46 | 28.33 | 29.09 | 1,011,198 | +0.62(+2.18%) |
Mar 17, 2022 | 27.90 | 28.68 | 27.03 | 28.47 | 352,238 | +0.33(+1.17%) |
Mar 16, 2022 | 27.15 | 28.14 | 26.81 | 28.14 | 504,849 | +1.32(+4.92%) |
Mar 15, 2022 | 26.86 | 27.30 | 26.51 | 26.82 | 330,856 | +0.04(+0.15%) |
Mar 14, 2022 | 27.62 | 28.78 | 26.59 | 26.78 | 479,560 | -0.71(-2.58%) |
Mar 11, 2022 | 28.29 | 28.66 | 27.31 | 27.49 | 315,611 | -0.79(-2.79%) |
Mar 10, 2022 | 28.52 | 28.54 | 27.89 | 28.28 | 201,073 | -0.60(-2.08%) |
Mar 09, 2022 | 29.15 | 29.43 | 28.53 | 28.88 | 349,631 | +0.38(+1.33%) |
Mar 08, 2022 | 28.18 | 29.25 | 27.92 | 28.50 | 537,921 | +0.21(+0.74%) |
Mar 07, 2022 | 28.67 | 29.16 | 28.19 | 28.29 | 319,332 | -0.30(-1.05%) |
Mar 04, 2022 | 29.54 | 30.09 | 28.49 | 28.59 | 380,491 | -1.43(-4.76%) |
Mar 03, 2022 | 31.25 | 31.35 | 29.75 | 30.02 | 554,806 | -1.14(-3.66%) |
Mar 02, 2022 | 30.97 | 31.73 | 30.66 | 31.16 | 452,782 | +0.28(+0.91%) |
Mar 01, 2022 | 31.38 | 32.30 | 30.54 | 30.88 | 696,107 | -0.43(-1.37%) |
Feb 28, 2022 | 31.12 | 31.59 | 30.54 | 31.31 | 569,880 | -0.31(-0.98%) |
Feb 25, 2022 | 32.55 | 32.10 | 31.12 | 31.62 | 362,865 | -0.87(-2.68%) |
Feb 24, 2022 | 30.52 | 32.77 | 30.52 | 32.49 | 568,834 | +1.01(+3.21%) |
Feb 23, 2022 | 32.66 | 33.18 | 31.37 | 31.48 | 274,513 | -0.60(-1.87%) |
Feb 22, 2022 | 31.93 | 32.79 | 31.06 | 32.08 | 295,699 | +0.08(+0.25%) |
Feb 18, 2022 | 32.00 | 0 | -0.02(-0.06%) | |||
Feb 17, 2022 | 32.48 | 32.64 | 31.41 | 32.02 | 257,143 | -0.56(-1.72%) |
Feb 16, 2022 | 33.07 | 33.07 | 32.14 | 32.58 | 193,016 | -0.68(-2.04%) |
Feb 15, 2022 | 33.97 | 34.25 | 33.15 | 33.26 | 337,492 | -0.08(-0.24%) |
Feb 14, 2022 | 33.78 | 33.94 | 32.65 | 33.34 | 269,102 | -0.28(-0.83%) |
Feb 11, 2022 | 34.29 | 34.95 | 33.44 | 33.62 | 232,181 | -0.34(-1.00%) |
Feb 10, 2022 | 34.50 | 35.80 | 33.30 | 33.96 | 260,346 | -1.36(-3.85%) |
Feb 09, 2022 | 34.88 | 35.92 | 34.48 | 35.32 | 278,458 | +0.75(+2.17%) |
Feb 08, 2022 | 32.52 | 34.78 | 31.91 | 34.57 | 491,507 | +2.03(+6.24%) |
Feb 07, 2022 | 31.92 | 32.80 | 31.50 | 32.54 | 181,987 | +0.54(+1.69%) |
Feb 04, 2022 | 31.06 | 32.38 | 30.62 | 32.00 | 260,786 | +0.70(+2.24%) |
Feb 03, 2022 | 31.94 | 31.08 | 31.30 | 205,504 | -0.78(-2.43%) | |
Feb 02, 2022 | 33.47 | 33.47 | 32.00 | 32.08 | 244,479 | -1.42(-4.24%) |