Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.89 | 30.20 | 28.06 | 28.18 | 594,714 | -1.12(-3.83%) |
Apr 28, 2022 | 28.03 | 29.48 | 27.32 | 29.30 | 564,237 | +1.51(+5.43%) |
Apr 27, 2022 | 27.70 | 28.83 | 27.43 | 27.79 | 573,752 | +0.04(+0.13%) |
Apr 26, 2022 | 28.32 | 28.32 | 27.40 | 27.75 | 658,434 | -0.82(-2.89%) |
Apr 25, 2022 | 27.05 | 29.04 | 26.91 | 28.57 | 735,926 | +1.53(+5.65%) |
Apr 22, 2022 | 26.86 | 27.41 | 25.89 | 27.05 | 495,452 | +0.02(+0.07%) |
Apr 21, 2022 | 27.90 | 28.68 | 26.55 | 27.03 | 518,479 | -0.65(-2.34%) |
Apr 20, 2022 | 27.63 | 28.51 | 26.86 | 27.68 | 504,830 | -0.15(-0.53%) |
Apr 19, 2022 | 26.43 | 28.12 | 26.15 | 27.82 | 596,370 | +1.58(+6.04%) |
Apr 18, 2022 | 26.17 | 26.60 | 24.92 | 26.24 | 830,316 | -0.09(-0.35%) |
Apr 14, 2022 | 27.83 | 27.83 | 26.20 | 26.33 | 1,136,806 | -1.55(-5.55%) |
Apr 13, 2022 | 25.61 | 27.98 | 25.41 | 27.88 | 1,014,972 | +2.53(+9.97%) |
Apr 12, 2022 | 25.95 | 26.55 | 25.15 | 25.35 | 462,107 | -0.20(-0.80%) |
Apr 11, 2022 | 24.32 | 26.19 | 24.19 | 25.55 | 646,340 | +0.61(+2.45%) |
Apr 08, 2022 | 25.81 | 26.39 | 24.86 | 24.94 | 746,671 | -0.99(-3.82%) |
Apr 07, 2022 | 25.92 | 26.45 | 25.52 | 25.93 | 831,460 | -0.08(-0.32%) |
Apr 06, 2022 | 25.23 | 26.19 | 24.37 | 26.02 | 1,554,971 | +0.13(+0.50%) |
Apr 05, 2022 | 26.67 | 26.99 | 25.20 | 25.89 | 1,133,093 | -0.79(-2.95%) |
Apr 04, 2022 | 25.55 | 27.06 | 25.42 | 26.67 | 910,425 | +1.20(+4.73%) |
Apr 01, 2022 | 24.93 | 26.07 | 24.55 | 25.47 | 1,075,245 | +0.57(+2.31%) |
Mar 31, 2022 | 23.83 | 25.18 | 23.38 | 24.90 | 1,234,730 | +0.81(+3.34%) |
Mar 30, 2022 | 24.40 | 25.55 | 23.78 | 24.09 | 909,540 | -0.48(-1.96%) |
Mar 29, 2022 | 23.27 | 24.71 | 23.27 | 24.57 | 940,341 | +1.61(+7.02%) |
Mar 28, 2022 | 21.51 | 23.08 | 21.51 | 22.96 | 717,794 | +1.65(+7.74%) |
Mar 25, 2022 | 22.23 | 22.23 | 21.06 | 21.31 | 1,305,469 | -0.85(-3.84%) |
Mar 24, 2022 | 23.91 | 24.43 | 21.76 | 22.16 | 1,617,131 | -1.37(-5.82%) |
Mar 23, 2022 | 21.30 | 25.47 | 21.11 | 23.54 | 4,701,380 | +3.39(+16.83%) |
Mar 22, 2022 | 18.70 | 20.82 | 18.70 | 20.15 | 1,904,929 | +1.38(+7.35%) |
Mar 21, 2022 | 19.37 | 20.43 | 18.58 | 18.77 | 1,879,080 | -1.01(-5.11%) |
Mar 18, 2022 | 19.49 | 20.80 | 19.40 | 19.77 | 1,785,290 | -0.05(-0.23%) |
Mar 17, 2022 | 18.79 | 20.48 | 18.53 | 19.82 | 2,985,795 | +0.71(+3.73%) |
Mar 16, 2022 | 18.38 | 19.29 | 18.19 | 19.11 | 2,114,729 | +0.91(+4.99%) |
Mar 15, 2022 | 18.04 | 18.75 | 17.40 | 18.20 | 741,670 | +0.17(+0.92%) |
Mar 14, 2022 | 19.47 | 19.50 | 17.84 | 18.03 | 990,587 | -1.44(-7.37%) |
Mar 11, 2022 | 20.72 | 20.87 | 19.44 | 19.47 | 649,139 | -1.18(-5.70%) |
Mar 10, 2022 | 20.38 | 20.65 | 706,444 | -0.32(-1.55%) | ||
Mar 09, 2022 | 20.24 | 21.78 | 20.24 | 20.97 | 743,776 | +1.44(+7.35%) |
Mar 08, 2022 | 19.63 | 20.71 | 18.81 | 19.53 | 936,615 | -0.24(-1.22%) |
Mar 07, 2022 | 20.38 | 21.29 | 19.61 | 19.77 | 1,412,005 | -0.68(-3.31%) |
Mar 04, 2022 | 23.53 | 23.78 | 19.77 | 20.45 | 1,689,925 | -3.08(-13.11%) |
Mar 03, 2022 | 24.10 | 24.13 | 22.09 | 23.54 | 1,262,314 | -0.49(-2.04%) |
Mar 02, 2022 | 24.10 | 24.68 | 22.72 | 24.03 | 1,085,217 | +0.06(+0.27%) |
Mar 01, 2022 | 24.81 | 25.41 | 23.24 | 23.96 | 1,111,370 | -0.98(-3.94%) |
Feb 28, 2022 | 25.49 | 26.14 | 24.15 | 24.94 | 1,329,619 | -0.82(-3.20%) |
Feb 25, 2022 | 25.93 | 26.43 | 25.14 | 25.77 | 623,613 | -0.04(-0.14%) |
Feb 24, 2022 | 22.70 | 25.92 | 22.63 | 25.80 | 953,224 | +1.71(+7.11%) |
Feb 23, 2022 | 24.77 | 24.93 | 23.92 | 24.09 | 539,809 | -0.57(-2.33%) |
Feb 22, 2022 | 24.63 | 25.87 | 24.10 | 24.67 | 779,545 | -0.66(-2.60%) |
Feb 18, 2022 | 25.32 | 0 | -0.80(-3.05%) | |||
Feb 17, 2022 | 28.03 | 28.33 | 25.82 | 26.12 | 515,860 | -2.32(-8.17%) |
Feb 16, 2022 | 28.17 | 28.55 | 27.10 | 28.44 | 561,894 | -0.07(-0.26%) |
Feb 15, 2022 | 26.37 | 28.68 | 26.30 | 28.52 | 595,039 | +2.82(+10.96%) |
Feb 14, 2022 | 25.93 | 26.91 | 25.06 | 25.70 | 578,161 | -0.48(-1.84%) |
Feb 11, 2022 | 26.49 | 28.08 | 25.75 | 26.18 | 1,021,018 | -0.51(-1.91%) |
Feb 10, 2022 | 25.78 | 27.49 | 25.47 | 26.69 | 625,165 | +0.33(+1.27%) |
Feb 09, 2022 | 25.14 | 26.60 | 24.81 | 26.36 | 775,744 | +1.47(+5.92%) |
Feb 08, 2022 | 23.35 | 25.09 | 23.26 | 24.89 | 346,607 | +1.33(+5.66%) |
Feb 07, 2022 | 23.53 | 24.86 | 23.32 | 23.55 | 528,729 | -0.14(-0.59%) |
Feb 04, 2022 | 21.80 | 23.88 | 21.40 | 23.69 | 765,739 | +2.02(+9.32%) |
Feb 03, 2022 | 21.54 | 22.66 | 21.67 | 691,539 | -0.81(-3.58%) | |
Feb 02, 2022 | 23.72 | 23.81 | 22.11 | 22.48 | 635,617 | -1.19(-5.01%) |