Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.73 | 25.33 | 24.23 | 24.31 | 438,986 | -0.77(-3.07%) |
Apr 28, 2022 | 24.37 | 25.22 | 24.01 | 25.08 | 474,094 | +1.19(+4.98%) |
Apr 27, 2022 | 23.72 | 24.69 | 23.53 | 23.89 | 632,801 | +0.02(+0.08%) |
Apr 26, 2022 | 24.33 | 24.33 | 23.26 | 23.87 | 892,725 | -0.68(-2.77%) |
Apr 25, 2022 | 23.30 | 24.58 | 23.20 | 24.55 | 698,925 | +0.48(+1.99%) |
Apr 22, 2022 | 24.17 | 24.51 | 23.94 | 24.07 | 346,431 | -0.15(-0.62%) |
Apr 21, 2022 | 25.38 | 25.57 | 23.98 | 24.22 | 329,300 | -0.60(-2.42%) |
Apr 20, 2022 | 25.78 | 25.92 | 24.71 | 24.82 | 400,732 | -0.15(-0.60%) |
Apr 19, 2022 | 24.24 | 25.18 | 23.86 | 24.97 | 533,427 | +0.57(+2.34%) |
Apr 18, 2022 | 23.75 | 24.49 | 23.75 | 24.40 | 266,995 | +0.42(+1.75%) |
Apr 14, 2022 | 24.55 | 24.57 | 23.78 | 23.98 | 360,153 | -0.49(-2.00%) |
Apr 13, 2022 | 23.96 | 24.76 | 23.72 | 24.47 | 473,226 | +0.72(+3.03%) |
Apr 12, 2022 | 24.50 | 24.69 | 23.72 | 23.75 | 529,207 | -0.27(-1.12%) |
Apr 11, 2022 | 24.31 | 25.07 | 23.96 | 24.02 | 407,083 | -0.67(-2.71%) |
Apr 08, 2022 | 25.21 | 25.41 | 24.68 | 24.69 | 469,377 | -0.72(-2.83%) |
Apr 07, 2022 | 25.53 | 26.19 | 24.76 | 25.41 | 531,377 | -0.25(-0.97%) |
Apr 06, 2022 | 26.05 | 26.19 | 25.18 | 25.66 | 586,004 | -0.88(-3.32%) |
Apr 05, 2022 | 28.03 | 28.15 | 26.38 | 26.54 | 1,160,437 | -1.60(-5.69%) |
Apr 04, 2022 | 28.58 | 28.93 | 27.77 | 28.14 | 415,185 | -0.03(-0.11%) |
Apr 01, 2022 | 28.51 | 28.64 | 27.77 | 28.17 | 377,818 | -0.23(-0.81%) |
Mar 31, 2022 | 29.35 | 29.41 | 28.34 | 28.40 | 461,448 | -1.09(-3.70%) |
Mar 30, 2022 | 29.77 | 30.13 | 29.20 | 29.49 | 494,618 | -0.56(-1.86%) |
Mar 29, 2022 | 29.41 | 30.17 | 29.30 | 30.05 | 462,085 | +1.18(+4.09%) |
Mar 28, 2022 | 28.84 | 29.02 | 28.05 | 28.87 | 401,173 | -0.31(-1.06%) |
Mar 25, 2022 | 29.39 | 29.49 | 28.66 | 29.18 | 420,278 | -0.14(-0.48%) |
Mar 24, 2022 | 28.53 | 29.32 | 28.27 | 29.32 | 315,732 | +1.01(+3.57%) |
Mar 23, 2022 | 28.86 | 29.29 | 28.14 | 28.31 | 790,063 | -0.76(-2.61%) |
Mar 22, 2022 | 29.05 | 29.78 | 28.73 | 29.07 | 491,460 | -0.30(-1.02%) |
Mar 21, 2022 | 29.38 | 29.69 | 28.80 | 29.37 | 322,804 | -0.13(-0.44%) |
Mar 18, 2022 | 28.14 | 29.53 | 28.08 | 29.50 | 603,445 | +1.25(+4.42%) |
Mar 17, 2022 | 27.44 | 28.34 | 27.19 | 28.25 | 486,594 | +0.72(+2.62%) |
Mar 16, 2022 | 26.34 | 27.82 | 26.18 | 27.53 | 615,015 | +1.62(+6.25%) |
Mar 15, 2022 | 25.25 | 25.94 | 25.12 | 25.91 | 425,086 | +0.83(+3.31%) |
Mar 14, 2022 | 25.92 | 26.41 | 24.81 | 25.08 | 606,545 | -0.69(-2.68%) |
Mar 11, 2022 | 26.54 | 26.99 | 25.75 | 25.77 | 272,876 | -0.48(-1.83%) |
Mar 10, 2022 | 25.98 | 26.48 | 25.53 | 26.25 | 283,736 | -0.46(-1.72%) |
Mar 09, 2022 | 26.55 | 27.22 | 26.48 | 26.71 | 261,440 | +1.04(+4.05%) |
Mar 08, 2022 | 24.93 | 26.61 | 24.91 | 25.67 | 474,637 | +0.67(+2.68%) |
Mar 07, 2022 | 25.96 | 26.30 | 24.90 | 25.00 | 757,687 | -0.95(-3.66%) |
Mar 04, 2022 | 26.61 | 26.72 | 25.58 | 25.95 | 350,258 | -0.99(-3.67%) |
Mar 03, 2022 | 28.22 | 28.26 | 26.83 | 26.94 | 432,137 | -0.90(-3.23%) |
Mar 02, 2022 | 28.05 | 28.23 | 27.45 | 27.84 | 479,138 | +0.14(+0.51%) |
Mar 01, 2022 | 28.25 | 28.88 | 27.36 | 27.70 | 414,869 | -0.97(-3.38%) |
Feb 28, 2022 | 28.22 | 28.82 | 28.00 | 28.67 | 509,416 | +0.19(+0.67%) |
Feb 25, 2022 | 28.56 | 28.61 | 27.48 | 28.48 | 502,613 | -0.03(-0.11%) |
Feb 24, 2022 | 25.00 | 28.69 | 24.96 | 28.51 | 773,533 | +1.81(+6.78%) |
Feb 23, 2022 | 27.78 | 28.24 | 26.63 | 26.70 | 307,208 | -0.64(-2.34%) |
Feb 22, 2022 | 27.55 | 28.29 | 26.92 | 27.34 | 409,236 | -0.54(-1.94%) |
Feb 18, 2022 | 27.88 | 0 | -0.25(-0.89%) | |||
Feb 17, 2022 | 28.91 | 28.91 | 28.08 | 28.13 | 241,361 | -1.13(-3.86%) |
Feb 16, 2022 | 28.58 | 29.34 | 28.16 | 29.26 | 242,047 | +0.23(+0.79%) |
Feb 15, 2022 | 28.38 | 29.23 | 28.01 | 29.03 | 604,095 | +1.32(+4.76%) |
Feb 14, 2022 | 27.30 | 28.30 | 27.19 | 27.71 | 384,150 | +0.18(+0.65%) |
Feb 11, 2022 | 29.02 | 29.43 | 27.33 | 27.53 | 270,301 | -1.39(-4.81%) |
Feb 10, 2022 | 28.82 | 29.93 | 28.43 | 28.92 | 307,175 | -0.73(-2.46%) |
Feb 09, 2022 | 29.06 | 29.69 | 28.38 | 29.65 | 337,718 | +1.07(+3.74%) |
Feb 08, 2022 | 27.88 | 28.88 | 27.56 | 28.58 | 671,695 | +0.79(+2.84%) |
Feb 07, 2022 | 28.01 | 28.54 | 27.24 | 27.79 | 643,993 | -0.01(-0.04%) |
Feb 04, 2022 | 27.54 | 28.13 | 27.04 | 27.80 | 690,284 | +0.23(+0.83%) |
Feb 03, 2022 | 28.12 | 27.12 | 27.57 | 621,050 | -1.06(-3.70%) | |
Feb 02, 2022 | 29.65 | 29.96 | 28.34 | 28.63 | 767,392 | -0.06(-0.21%) |