Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.25 | 26.04 | 24.67 | 24.97 | 2,077,078 | -0.58(-2.27%) |
Apr 28, 2022 | 24.49 | 25.69 | 23.97 | 25.55 | 1,788,801 | +1.44(+5.97%) |
Apr 27, 2022 | 23.94 | 24.50 | 23.23 | 24.11 | 2,445,382 | +0.17(+0.71%) |
Apr 26, 2022 | 25.96 | 26.05 | 23.37 | 23.94 | 5,559,251 | -2.27(-8.66%) |
Apr 25, 2022 | 25.50 | 26.27 | 25.33 | 26.21 | 2,332,336 | +0.20(+0.77%) |
Apr 22, 2022 | 26.00 | 26.34 | 25.33 | 26.01 | 3,775,728 | -0.13(-0.50%) |
Apr 21, 2022 | 26.35 | 26.60 | 25.38 | 26.14 | 3,860,177 | +0.09(+0.35%) |
Apr 20, 2022 | 26.25 | 26.51 | 25.47 | 26.05 | 2,081,557 | +0.04(+0.15%) |
Apr 19, 2022 | 24.80 | 26.06 | 24.70 | 26.01 | 2,387,980 | +1.46(+5.95%) |
Apr 18, 2022 | 24.47 | 25.10 | 23.70 | 24.55 | 2,109,432 | -0.27(-1.09%) |
Apr 14, 2022 | 24.59 | 25.02 | 24.22 | 24.82 | 2,146,726 | +0.27(+1.10%) |
Apr 13, 2022 | 23.60 | 24.57 | 23.47 | 24.55 | 3,309,599 | +0.80(+3.37%) |
Apr 12, 2022 | 23.50 | 24.16 | 23.25 | 23.75 | 3,001,615 | +0.77(+3.35%) |
Apr 11, 2022 | 22.50 | 23.64 | 22.40 | 22.98 | 1,441,996 | +0.30(+1.32%) |
Apr 08, 2022 | 23.13 | 23.28 | 22.45 | 22.68 | 1,046,541 | -0.71(-3.04%) |
Apr 07, 2022 | 23.35 | 23.71 | 22.60 | 23.39 | 1,860,184 | -0.11(-0.47%) |
Apr 06, 2022 | 24.44 | 24.50 | 23.31 | 23.50 | 3,375,873 | -1.70(-6.75%) |
Apr 05, 2022 | 26.62 | 26.62 | 24.92 | 25.20 | 1,408,832 | -1.62(-6.04%) |
Apr 04, 2022 | 25.70 | 27.10 | 25.35 | 26.82 | 1,649,593 | +1.19(+4.64%) |
Apr 01, 2022 | 25.33 | 25.93 | 24.87 | 25.63 | 1,193,263 | +0.39(+1.55%) |
Mar 31, 2022 | 26.22 | 26.25 | 25.23 | 25.24 | 2,093,495 | -0.99(-3.77%) |
Mar 30, 2022 | 26.67 | 26.71 | 25.79 | 26.23 | 1,260,796 | -0.66(-2.45%) |
Mar 29, 2022 | 26.90 | 27.98 | 25.05 | 26.89 | 2,741,092 | +0.77(+2.95%) |
Mar 28, 2022 | 25.55 | 26.35 | 23.88 | 26.12 | 1,429,313 | +0.57(+2.23%) |
Mar 25, 2022 | 26.30 | 26.36 | 24.80 | 25.55 | 2,375,202 | -1.11(-4.16%) |
Mar 24, 2022 | 27.45 | 27.82 | 26.08 | 26.66 | 2,035,928 | -0.78(-2.84%) |
Mar 23, 2022 | 27.20 | 28.01 | 27.03 | 27.44 | 2,666,114 | -0.31(-1.12%) |
Mar 22, 2022 | 27.71 | 29.18 | 27.60 | 27.75 | 3,252,868 | +0.61(+2.25%) |
Mar 21, 2022 | 28.00 | 28.40 | 26.37 | 27.14 | 4,455,622 | -0.69(-2.48%) |
Mar 18, 2022 | 26.58 | 28.17 | 25.53 | 27.83 | 8,037,541 | +3.40(+13.92%) |
Mar 17, 2022 | 23.37 | 24.59 | 22.88 | 24.43 | 4,365,671 | +0.90(+3.82%) |
Mar 16, 2022 | 22.10 | 23.85 | 22.10 | 23.53 | 3,341,803 | +2.20(+10.31%) |
Mar 15, 2022 | 19.92 | 21.39 | 19.75 | 21.33 | 2,342,767 | +1.41(+7.08%) |
Mar 14, 2022 | 20.74 | 21.59 | 19.87 | 19.92 | 5,321,055 | -2.10(-9.54%) |
Mar 11, 2022 | 23.06 | 23.90 | 21.87 | 22.02 | 1,908,424 | -1.03(-4.47%) |
Mar 10, 2022 | 22.32 | 23.91 | 22.10 | 23.05 | 1,852,474 | +0.16(+0.70%) |
Mar 09, 2022 | 21.79 | 22.97 | 21.70 | 22.89 | 2,175,957 | +2.06(+9.89%) |
Mar 08, 2022 | 20.66 | 22.15 | 20.61 | 20.83 | 2,399,974 | +0.10(+0.48%) |
Mar 07, 2022 | 21.93 | 22.24 | 20.69 | 20.73 | 2,669,734 | -1.24(-5.64%) |
Mar 04, 2022 | 22.22 | 22.71 | 21.63 | 21.97 | 1,743,585 | -0.69(-3.05%) |
Mar 03, 2022 | 23.58 | 23.66 | 22.47 | 22.66 | 1,584,556 | -0.89(-3.78%) |
Mar 02, 2022 | 22.31 | 23.77 | 21.99 | 23.55 | 2,884,385 | +1.60(+7.29%) |
Mar 01, 2022 | 24.02 | 24.11 | 21.39 | 21.95 | 3,829,519 | -2.40(-9.86%) |
Feb 28, 2022 | 23.71 | 24.40 | 23.28 | 24.35 | 1,713,737 | +0.34(+1.42%) |
Feb 25, 2022 | 24.55 | 24.92 | 23.69 | 24.01 | 1,662,368 | -0.62(-2.52%) |
Feb 24, 2022 | 22.25 | 24.80 | 22.00 | 24.63 | 3,859,000 | +0.80(+3.36%) |
Feb 23, 2022 | 24.57 | 24.66 | 23.25 | 23.83 | 4,390,792 | -0.39(-1.61%) |
Feb 22, 2022 | 24.26 | 24.85 | 23.55 | 24.22 | 3,169,023 | -0.81(-3.24%) |
Feb 18, 2022 | 25.03 | 0 | -1.51(-5.69%) | |||
Feb 17, 2022 | 28.11 | 28.68 | 26.33 | 26.54 | 1,161,012 | -1.78(-6.29%) |
Feb 16, 2022 | 27.42 | 28.36 | 27.01 | 28.32 | 1,587,790 | +0.57(+2.05%) |
Feb 15, 2022 | 27.57 | 28.40 | 27.26 | 27.75 | 1,785,539 | +0.68(+2.51%) |
Feb 14, 2022 | 27.39 | 27.83 | 26.82 | 27.07 | 1,460,989 | -0.38(-1.38%) |
Feb 11, 2022 | 29.27 | 29.58 | 27.00 | 27.45 | 3,060,894 | -1.92(-6.54%) |
Feb 10, 2022 | 29.83 | 31.29 | 29.03 | 29.37 | 2,049,517 | -0.88(-2.91%) |
Feb 09, 2022 | 30.00 | 30.57 | 29.70 | 30.25 | 1,963,693 | +0.81(+2.75%) |
Feb 08, 2022 | 28.30 | 29.59 | 28.30 | 29.44 | 905,531 | +0.94(+3.30%) |
Feb 07, 2022 | 28.00 | 29.35 | 27.93 | 28.50 | 1,885,673 | +0.72(+2.59%) |
Feb 04, 2022 | 27.00 | 28.17 | 26.52 | 27.78 | 1,641,917 | +0.83(+3.08%) |
Feb 03, 2022 | 27.83 | 26.71 | 26.95 | 2,189,696 | -1.74(-6.06%) | |
Feb 02, 2022 | 28.96 | 29.99 | 28.10 | 28.69 | 2,255,109 | +0.31(+1.09%) |