Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.04 | 24.72 | 23.04 | 24.10 | 38,935 | +1.04(+4.51%) |
Apr 28, 2022 | 23.05 | 23.40 | 22.67 | 23.06 | 27,881 | +0.20(+0.87%) |
Apr 27, 2022 | 22.86 | 24.00 | 22.52 | 22.86 | 61,709 | -0.19(-0.82%) |
Apr 26, 2022 | 24.12 | 24.12 | 22.70 | 23.05 | 79,113 | -1.15(-4.75%) |
Apr 25, 2022 | 24.38 | 24.93 | 23.56 | 24.20 | 67,747 | -0.50(-2.02%) |
Apr 22, 2022 | 24.17 | 26.23 | 23.76 | 24.70 | 51,630 | +0.18(+0.73%) |
Apr 21, 2022 | 26.19 | 26.19 | 24.20 | 24.52 | 39,685 | -1.14(-4.44%) |
Apr 20, 2022 | 25.75 | 26.24 | 25.34 | 25.66 | 32,249 | +0.04(+0.16%) |
Apr 19, 2022 | 25.13 | 26.02 | 25.13 | 25.62 | 23,184 | +0.45(+1.79%) |
Apr 18, 2022 | 25.16 | 25.66 | 24.79 | 25.17 | 20,813 | -0.34(-1.33%) |
Apr 14, 2022 | 26.39 | 26.53 | 25.15 | 25.51 | 20,350 | -0.49(-1.88%) |
Apr 13, 2022 | 25.20 | 26.50 | 24.75 | 26.00 | 49,625 | +0.80(+3.17%) |
Apr 12, 2022 | 25.83 | 25.93 | 24.84 | 25.20 | 38,007 | -0.40(-1.56%) |
Apr 11, 2022 | 26.28 | 26.40 | 25.57 | 25.60 | 36,357 | -0.31(-1.20%) |
Apr 08, 2022 | 26.32 | 27.04 | 25.90 | 25.91 | 17,802 | -0.54(-2.04%) |
Apr 07, 2022 | 26.99 | 27.20 | 26.35 | 26.45 | 17,072 | -0.50(-1.86%) |
Apr 06, 2022 | 27.41 | 27.41 | 26.82 | 26.95 | 16,003 | -1.05(-3.75%) |
Apr 05, 2022 | 28.29 | 28.49 | 27.63 | 28.00 | 27,301 | -0.16(-0.57%) |
Apr 04, 2022 | 27.05 | 28.16 | 26.81 | 28.16 | 20,830 | +1.04(+3.83%) |
Apr 01, 2022 | 27.29 | 27.83 | 26.80 | 27.12 | 31,051 | +0.20(+0.74%) |
Mar 31, 2022 | 26.50 | 27.86 | 26.49 | 26.92 | 20,115 | +0.34(+1.28%) |
Mar 30, 2022 | 27.43 | 27.65 | 26.28 | 26.58 | 38,853 | -0.84(-3.06%) |
Mar 29, 2022 | 27.40 | 28.13 | 27.19 | 27.42 | 22,654 | -0.08(-0.29%) |
Mar 28, 2022 | 26.25 | 27.93 | 26.25 | 27.50 | 36,334 | +0.96(+3.62%) |
Mar 25, 2022 | 27.85 | 27.85 | 26.15 | 26.54 | 49,073 | -1.23(-4.43%) |
Mar 24, 2022 | 27.73 | 28.31 | 27.70 | 27.77 | 15,804 | -0.09(-0.32%) |
Mar 23, 2022 | 28.16 | 28.56 | 27.70 | 27.86 | 24,247 | +0.11(+0.40%) |
Mar 22, 2022 | 28.25 | 28.49 | 27.70 | 27.75 | 38,996 | +0.03(+0.11%) |
Mar 21, 2022 | 28.58 | 29.04 | 27.64 | 27.72 | 18,865 | -0.74(-2.60%) |
Mar 18, 2022 | 28.87 | 29.87 | 27.30 | 28.46 | 67,458 | +0.06(+0.21%) |
Mar 17, 2022 | 28.26 | 29.15 | 28.26 | 28.40 | 27,406 | +0.12(+0.42%) |
Mar 16, 2022 | 28.73 | 29.80 | 28.23 | 28.28 | 18,031 | +0.10(+0.35%) |
Mar 15, 2022 | 27.95 | 29.12 | 27.66 | 28.18 | 12,789 | +0.11(+0.39%) |
Mar 14, 2022 | 28.81 | 29.34 | 27.66 | 28.07 | 32,811 | -0.93(-3.21%) |
Mar 11, 2022 | 30.56 | 30.56 | 28.70 | 29.00 | 25,232 | -0.87(-2.91%) |
Mar 10, 2022 | 31.05 | 31.58 | 29.30 | 29.87 | 25,583 | -1.84(-5.80%) |
Mar 09, 2022 | 31.47 | 31.98 | 30.49 | 31.71 | 50,652 | +1.46(+4.83%) |
Mar 08, 2022 | 28.64 | 31.50 | 28.56 | 30.25 | 24,250 | +1.42(+4.93%) |
Mar 07, 2022 | 28.51 | 29.35 | 28.11 | 28.83 | 27,259 | +0.03(+0.10%) |
Mar 04, 2022 | 30.97 | 31.62 | 28.71 | 28.80 | 48,683 | -1.78(-5.82%) |
Mar 03, 2022 | 32.70 | 32.70 | 30.57 | 30.58 | 25,823 | -2.05(-6.28%) |
Mar 02, 2022 | 31.12 | 32.74 | 31.04 | 32.63 | 21,193 | +1.26(+4.02%) |
Mar 01, 2022 | 32.99 | 33.08 | 31.14 | 31.37 | 30,654 | -1.93(-5.80%) |
Feb 28, 2022 | 33.62 | 34.50 | 32.71 | 33.30 | 14,763 | -0.55(-1.62%) |
Feb 25, 2022 | 33.01 | 34.08 | 32.95 | 33.85 | 21,440 | +0.69(+2.08%) |
Feb 24, 2022 | 31.75 | 33.17 | 30.44 | 33.16 | 35,582 | +1.18(+3.69%) |
Feb 23, 2022 | 32.95 | 32.95 | 31.97 | 31.98 | 20,452 | -0.93(-2.83%) |
Feb 22, 2022 | 34.15 | 34.37 | 32.70 | 32.91 | 33,095 | -1.99(-5.70%) |
Feb 18, 2022 | 34.90 | 0 | -0.87(-2.43%) | |||
Feb 17, 2022 | 37.07 | 37.52 | 35.77 | 35.77 | 30,339 | -1.40(-3.77%) |
Feb 16, 2022 | 36.96 | 37.50 | 36.25 | 37.17 | 20,430 | +0.23(+0.62%) |
Feb 15, 2022 | 35.60 | 37.12 | 35.60 | 36.94 | 25,945 | +1.44(+4.06%) |
Feb 14, 2022 | 34.82 | 35.97 | 34.48 | 35.50 | 31,302 | +0.59(+1.69%) |
Feb 11, 2022 | 33.72 | 35.38 | 32.52 | 34.91 | 43,896 | +1.58(+4.74%) |
Feb 10, 2022 | 33.84 | 34.25 | 33.02 | 33.33 | 19,517 | -0.13(-0.39%) |
Feb 09, 2022 | 34.06 | 34.67 | 33.33 | 33.46 | 41,283 | -0.04(-0.12%) |
Feb 08, 2022 | 33.04 | 33.98 | 32.50 | 33.50 | 35,992 | +0.57(+1.73%) |
Feb 07, 2022 | 34.60 | 34.79 | 31.98 | 32.93 | 65,646 | -1.06(-3.12%) |
Feb 04, 2022 | 34.32 | 34.67 | 32.05 | 33.99 | 67,723 | -0.07(-0.21%) |
Feb 03, 2022 | 35.50 | 31.90 | 34.06 | 210,780 | -5.05(-12.91%) | |
Feb 02, 2022 | 37.49 | 40.15 | 35.85 | 39.11 | 74,702 | +1.90(+5.11%) |