Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.50 | 24.01 | 22.53 | 22.57 | 571,797 | -1.07(-4.53%) |
Apr 28, 2022 | 23.56 | 24.14 | 22.89 | 23.64 | 1,100,345 | +0.53(+2.29%) |
Apr 27, 2022 | 23.21 | 23.95 | 22.87 | 23.11 | 710,859 | -0.65(-2.74%) |
Apr 26, 2022 | 24.13 | 24.35 | 23.12 | 23.76 | 827,187 | -0.77(-3.14%) |
Apr 25, 2022 | 22.67 | 24.79 | 22.59 | 24.53 | 892,375 | +1.67(+7.31%) |
Apr 22, 2022 | 23.34 | 24.33 | 22.80 | 22.86 | 753,220 | -0.67(-2.85%) |
Apr 21, 2022 | 25.54 | 26.21 | 23.21 | 23.53 | 968,028 | -1.58(-6.29%) |
Apr 20, 2022 | 26.00 | 26.78 | 25.05 | 25.11 | 855,256 | -0.68(-2.64%) |
Apr 19, 2022 | 23.63 | 25.99 | 23.61 | 25.79 | 823,037 | +1.96(+8.22%) |
Apr 18, 2022 | 24.55 | 24.55 | 22.85 | 23.83 | 920,293 | -0.60(-2.46%) |
Apr 14, 2022 | 24.86 | 25.19 | 24.25 | 24.43 | 825,096 | -0.36(-1.45%) |
Apr 13, 2022 | 24.86 | 24.98 | 24.05 | 24.79 | 474,889 | -0.03(-0.12%) |
Apr 12, 2022 | 25.43 | 25.95 | 24.65 | 24.82 | 715,999 | +0.10(+0.40%) |
Apr 11, 2022 | 24.30 | 25.14 | 23.55 | 24.72 | 843,199 | +0.06(+0.24%) |
Apr 08, 2022 | 25.66 | 25.77 | 24.61 | 24.66 | 725,618 | -1.31(-5.04%) |
Apr 07, 2022 | 25.83 | 26.42 | 24.78 | 25.97 | 736,142 | +0.17(+0.66%) |
Apr 06, 2022 | 26.04 | 26.73 | 24.91 | 25.80 | 1,108,469 | -1.41(-5.18%) |
Apr 05, 2022 | 27.96 | 28.00 | 26.86 | 27.21 | 722,419 | -0.75(-2.68%) |
Apr 04, 2022 | 26.88 | 28.30 | 26.53 | 27.96 | 961,387 | +1.48(+5.59%) |
Apr 01, 2022 | 26.12 | 27.39 | 26.12 | 26.48 | 477,615 | +0.36(+1.38%) |
Mar 31, 2022 | 26.92 | 27.00 | 26.00 | 26.12 | 481,648 | -0.80(-2.97%) |
Mar 30, 2022 | 27.67 | 28.25 | 26.67 | 26.92 | 551,399 | -0.87(-3.13%) |
Mar 29, 2022 | 27.25 | 28.00 | 26.88 | 27.79 | 643,318 | +1.02(+3.81%) |
Mar 28, 2022 | 26.47 | 27.38 | 25.76 | 26.77 | 585,875 | +0.62(+2.37%) |
Mar 25, 2022 | 26.64 | 26.88 | 25.36 | 26.15 | 727,065 | -0.59(-2.21%) |
Mar 24, 2022 | 25.54 | 27.07 | 25.30 | 26.74 | 904,623 | +1.34(+5.28%) |
Mar 23, 2022 | 24.22 | 26.88 | 24.00 | 25.40 | 1,098,711 | +0.85(+3.46%) |
Mar 22, 2022 | 23.73 | 25.27 | 23.55 | 24.55 | 699,586 | +0.90(+3.81%) |
Mar 21, 2022 | 23.72 | 24.25 | 22.91 | 23.65 | 592,777 | -0.04(-0.17%) |
Mar 18, 2022 | 22.44 | 24.05 | 22.44 | 23.69 | 652,916 | +0.90(+3.95%) |
Mar 17, 2022 | 21.50 | 23.16 | 21.21 | 22.79 | 1,065,625 | +1.10(+5.07%) |
Mar 16, 2022 | 19.90 | 21.81 | 19.62 | 21.69 | 1,158,387 | +2.28(+11.75%) |
Mar 15, 2022 | 18.96 | 19.74 | 18.52 | 19.41 | 848,878 | +0.64(+3.41%) |
Mar 14, 2022 | 19.50 | 20.25 | 18.30 | 18.77 | 1,095,188 | -0.98(-4.96%) |
Mar 11, 2022 | 21.38 | 21.51 | 19.72 | 19.75 | 891,194 | -1.24(-5.91%) |
Mar 10, 2022 | 20.88 | 21.26 | 20.20 | 20.99 | 967,146 | -0.65(-3.00%) |
Mar 09, 2022 | 21.51 | 22.71 | 21.51 | 21.64 | 798,625 | +0.90(+4.34%) |
Mar 08, 2022 | 20.50 | 21.55 | 19.77 | 20.74 | 973,708 | +0.26(+1.27%) |
Mar 07, 2022 | 21.70 | 22.14 | 20.42 | 20.48 | 1,390,503 | -1.23(-5.67%) |
Mar 04, 2022 | 23.38 | 23.80 | 21.53 | 21.71 | 1,536,367 | -2.16(-9.05%) |
Mar 03, 2022 | 23.69 | 24.47 | 23.15 | 23.87 | 1,120,474 | +0.18(+0.76%) |
Mar 02, 2022 | 25.61 | 25.71 | 23.25 | 23.69 | 1,834,723 | -1.66(-6.55%) |
Mar 01, 2022 | 27.67 | 28.50 | 24.55 | 25.35 | 3,177,606 | -5.25(-17.16%) |
Feb 28, 2022 | 28.92 | 31.05 | 28.66 | 30.60 | 1,945,938 | +1.46(+5.01%) |
Feb 25, 2022 | 28.27 | 29.20 | 27.59 | 29.14 | 986,396 | +0.87(+3.08%) |
Feb 24, 2022 | 23.47 | 28.44 | 23.00 | 28.27 | 1,172,209 | +3.19(+12.72%) |
Feb 23, 2022 | 26.29 | 26.68 | 25.06 | 25.08 | 601,700 | -0.63(-2.45%) |
Feb 22, 2022 | 26.50 | 27.50 | 25.41 | 25.71 | 919,980 | -1.85(-6.71%) |
Feb 18, 2022 | 27.56 | 0 | -0.66(-2.34%) | |||
Feb 17, 2022 | 29.54 | 29.80 | 27.99 | 28.22 | 721,247 | -1.58(-5.30%) |
Feb 16, 2022 | 30.23 | 30.29 | 28.82 | 29.80 | 1,190,805 | -1.99(-6.26%) |
Feb 15, 2022 | 30.05 | 31.85 | 29.43 | 31.79 | 1,140,320 | +2.18(+7.36%) |
Feb 14, 2022 | 29.66 | 30.89 | 29.07 | 29.61 | 819,277 | -0.14(-0.47%) |
Feb 11, 2022 | 29.69 | 30.50 | 28.50 | 29.75 | 1,316,069 | +0.07(+0.24%) |
Feb 10, 2022 | 28.00 | 30.81 | 27.85 | 29.68 | 1,197,828 | +0.68(+2.34%) |
Feb 09, 2022 | 27.78 | 29.05 | 27.36 | 29.00 | 978,427 | +1.61(+5.88%) |
Feb 08, 2022 | 26.22 | 27.60 | 26.21 | 27.39 | 659,202 | +0.86(+3.24%) |
Feb 07, 2022 | 26.10 | 27.45 | 25.82 | 26.53 | 721,953 | +0.26(+0.99%) |
Feb 04, 2022 | 24.97 | 27.29 | 24.26 | 26.27 | 1,406,254 | +1.67(+6.79%) |
Feb 03, 2022 | 23.77 | 24.60 | 1,221,118 | -1.69(-6.43%) | ||
Feb 02, 2022 | 27.60 | 27.78 | 25.87 | 26.29 | 1,136,571 | -0.40(-1.50%) |