Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.25 | 22.84 | 22.22 | 22.37 | 1,285,980 | +0.08(+0.35%) |
Apr 28, 2022 | 22.22 | 22.66 | 21.48 | 22.29 | 1,276,146 | +0.39(+1.79%) |
Apr 27, 2022 | 21.98 | 22.33 | 21.41 | 21.90 | 1,763,630 | -0.03(-0.16%) |
Apr 26, 2022 | 22.40 | 22.98 | 21.83 | 21.93 | 1,306,448 | -0.78(-3.41%) |
Apr 25, 2022 | 22.34 | 22.78 | 21.69 | 22.71 | 1,442,483 | +0.20(+0.89%) |
Apr 22, 2022 | 22.50 | 22.78 | 22.15 | 22.51 | 1,115,733 | -0.13(-0.58%) |
Apr 21, 2022 | 23.69 | 23.81 | 22.36 | 22.64 | 1,717,696 | -0.81(-3.45%) |
Apr 20, 2022 | 24.82 | 24.83 | 23.30 | 23.45 | 1,677,663 | -1.11(-4.54%) |
Apr 19, 2022 | 23.81 | 24.93 | 23.55 | 24.56 | 1,403,936 | +0.90(+3.79%) |
Apr 18, 2022 | 23.41 | 23.91 | 22.71 | 23.66 | 1,469,318 | +0.31(+1.34%) |
Apr 14, 2022 | 23.59 | 23.89 | 23.24 | 23.35 | 1,029,081 | -0.13(-0.56%) |
Apr 13, 2022 | 23.53 | 23.91 | 22.95 | 23.48 | 1,673,481 | -0.04(-0.19%) |
Apr 12, 2022 | 24.40 | 24.81 | 23.35 | 23.52 | 1,163,370 | -0.55(-2.28%) |
Apr 11, 2022 | 23.96 | 25.22 | 23.73 | 24.07 | 1,252,434 | +0.03(+0.15%) |
Apr 08, 2022 | 23.39 | 25.21 | 23.39 | 24.04 | 1,923,764 | +0.61(+2.60%) |
Apr 07, 2022 | 23.12 | 23.56 | 22.90 | 23.43 | 1,815,646 | +0.12(+0.52%) |
Apr 06, 2022 | 23.24 | 23.56 | 22.84 | 23.31 | 1,502,707 | -0.27(-1.15%) |
Apr 05, 2022 | 24.34 | 24.57 | 23.47 | 23.58 | 1,299,804 | -0.84(-3.43%) |
Apr 04, 2022 | 24.50 | 24.73 | 24.13 | 24.41 | 1,627,430 | +0.19(+0.79%) |
Apr 01, 2022 | 24.67 | 24.67 | 23.60 | 24.22 | 1,798,072 | -0.12(-0.50%) |
Mar 31, 2022 | 25.18 | 25.23 | 24.21 | 24.34 | 1,791,604 | -0.96(-3.79%) |
Mar 30, 2022 | 26.23 | 26.56 | 25.17 | 25.30 | 1,329,588 | -1.18(-4.47%) |
Mar 29, 2022 | 25.60 | 26.79 | 25.44 | 26.49 | 1,865,914 | +1.40(+5.59%) |
Mar 28, 2022 | 25.27 | 25.40 | 24.60 | 25.08 | 1,456,635 | -0.11(-0.45%) |
Mar 25, 2022 | 26.13 | 26.13 | 24.91 | 25.20 | 2,029,527 | -0.77(-2.95%) |
Mar 24, 2022 | 25.61 | 26.13 | 25.03 | 25.96 | 1,817,864 | +0.50(+1.95%) |
Mar 23, 2022 | 26.92 | 26.92 | 25.06 | 25.47 | 3,540,423 | -1.85(-6.76%) |
Mar 22, 2022 | 26.62 | 27.53 | 26.62 | 27.31 | 1,189,950 | +0.95(+3.60%) |
Mar 21, 2022 | 27.10 | 27.23 | 26.02 | 26.36 | 1,293,170 | -0.87(-3.20%) |
Mar 18, 2022 | 26.63 | 27.37 | 26.18 | 27.23 | 2,031,704 | +0.51(+1.92%) |
Mar 17, 2022 | 26.64 | 26.84 | 26.03 | 26.72 | 1,144,555 | -0.03(-0.10%) |
Mar 16, 2022 | 26.21 | 27.29 | 26.03 | 26.75 | 2,231,544 | +0.75(+2.88%) |
Mar 15, 2022 | 25.68 | 26.29 | 25.12 | 26.00 | 2,056,710 | +0.29(+1.12%) |
Mar 14, 2022 | 26.26 | 26.94 | 25.64 | 25.71 | 942,674 | -0.49(-1.86%) |
Mar 11, 2022 | 26.87 | 26.87 | 26.14 | 26.20 | 1,273,651 | -0.27(-1.00%) |
Mar 10, 2022 | 26.37 | 26.50 | 25.06 | 26.46 | 1,565,198 | +0.14(+0.55%) |
Mar 09, 2022 | 26.04 | 26.82 | 25.64 | 26.32 | 2,200,035 | +1.24(+4.93%) |
Mar 08, 2022 | 24.75 | 25.86 | 24.58 | 25.08 | 1,880,505 | +0.55(+2.26%) |
Mar 07, 2022 | 26.16 | 26.28 | 24.31 | 24.53 | 3,219,542 | -1.65(-6.29%) |
Mar 04, 2022 | 26.90 | 27.18 | 25.56 | 26.17 | 2,782,168 | -0.84(-3.13%) |
Mar 03, 2022 | 27.61 | 27.80 | 26.53 | 27.02 | 2,053,906 | -0.51(-1.86%) |
Mar 02, 2022 | 25.69 | 28.42 | 25.60 | 27.53 | 2,710,551 | +0.73(+2.71%) |
Mar 01, 2022 | 26.20 | 28.40 | 25.97 | 26.81 | 3,471,305 | +0.60(+2.28%) |
Feb 28, 2022 | 25.42 | 26.36 | 25.18 | 26.21 | 2,368,612 | +0.51(+1.99%) |
Feb 25, 2022 | 25.09 | 26.59 | 25.47 | 25.70 | 2,636,321 | +0.13(+0.50%) |
Feb 24, 2022 | 23.60 | 25.76 | 23.36 | 25.57 | 4,047,866 | +1.02(+4.17%) |
Feb 23, 2022 | 27.10 | 27.32 | 23.72 | 24.54 | 8,033,737 | -2.55(-9.42%) |
Feb 22, 2022 | 27.57 | 28.37 | 26.98 | 27.10 | 3,983,930 | -0.29(-1.06%) |
Feb 18, 2022 | 27.39 | 0 | -0.28(-1.02%) | |||
Feb 17, 2022 | 27.85 | 28.27 | 27.49 | 27.67 | 759,560 | -0.40(-1.43%) |
Feb 16, 2022 | 28.32 | 28.56 | 27.84 | 28.07 | 832,453 | -0.30(-1.05%) |
Feb 15, 2022 | 28.36 | 28.93 | 28.30 | 28.37 | 898,115 | +0.37(+1.31%) |
Feb 14, 2022 | 28.10 | 28.46 | 27.77 | 28.00 | 707,952 | -0.20(-0.70%) |
Feb 11, 2022 | 28.54 | 28.73 | 27.84 | 28.20 | 1,002,510 | -0.25(-0.87%) |
Feb 10, 2022 | 29.15 | 29.69 | 28.17 | 28.44 | 1,233,517 | -1.12(-3.78%) |
Feb 09, 2022 | 29.25 | 29.79 | 29.11 | 29.56 | 717,949 | +0.40(+1.38%) |
Feb 08, 2022 | 28.37 | 29.53 | 28.29 | 29.16 | 954,925 | +0.81(+2.86%) |
Feb 07, 2022 | 27.74 | 28.59 | 27.52 | 28.35 | 1,070,196 | +0.64(+2.31%) |
Feb 04, 2022 | 28.29 | 28.34 | 26.82 | 27.71 | 1,678,495 | -0.62(-2.20%) |
Feb 03, 2022 | 28.59 | 28.26 | 28.33 | 954,473 | -0.69(-2.38%) | |
Feb 02, 2022 | 29.63 | 29.66 | 28.29 | 29.02 | 1,288,499 | -0.32(-1.08%) |