Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.40 | 24.79 | 23.39 | 23.56 | 260,067 | -0.94(-3.83%) |
Apr 28, 2022 | 24.43 | 24.66 | 23.60 | 24.50 | 316,355 | +0.40(+1.68%) |
Apr 27, 2022 | 24.60 | 25.09 | 24.01 | 24.10 | 386,929 | -0.54(-2.20%) |
Apr 26, 2022 | 25.00 | 25.26 | 24.51 | 24.64 | 319,073 | -0.68(-2.69%) |
Apr 25, 2022 | 24.32 | 25.39 | 24.06 | 25.32 | 260,321 | +0.73(+2.95%) |
Apr 22, 2022 | 24.98 | 25.18 | 24.44 | 24.59 | 148,506 | -0.40(-1.62%) |
Apr 21, 2022 | 26.42 | 27.21 | 24.76 | 25.00 | 241,322 | -1.11(-4.26%) |
Apr 20, 2022 | 26.73 | 27.45 | 26.04 | 26.11 | 152,983 | -0.27(-1.01%) |
Apr 19, 2022 | 25.31 | 26.69 | 25.27 | 26.38 | 245,330 | +1.24(+4.94%) |
Apr 18, 2022 | 26.00 | 26.00 | 24.69 | 25.14 | 594,084 | -0.89(-3.43%) |
Apr 14, 2022 | 27.25 | 27.50 | 25.99 | 26.03 | 297,804 | -1.04(-3.84%) |
Apr 13, 2022 | 26.74 | 27.25 | 26.70 | 27.07 | 200,136 | +0.20(+0.75%) |
Apr 12, 2022 | 27.57 | 27.96 | 26.57 | 26.87 | 254,800 | -0.37(-1.35%) |
Apr 11, 2022 | 27.36 | 27.81 | 26.99 | 27.23 | 182,950 | -0.41(-1.50%) |
Apr 08, 2022 | 27.84 | 28.25 | 27.24 | 27.65 | 253,394 | -0.41(-1.47%) |
Apr 07, 2022 | 28.56 | 28.63 | 27.50 | 28.06 | 323,823 | -0.55(-1.93%) |
Apr 06, 2022 | 29.28 | 29.73 | 28.12 | 28.61 | 259,800 | -1.21(-4.07%) |
Apr 05, 2022 | 30.89 | 30.89 | 29.65 | 29.83 | 179,107 | -1.22(-3.94%) |
Apr 04, 2022 | 31.00 | 31.64 | 30.18 | 31.05 | 199,872 | +0.05(+0.15%) |
Apr 01, 2022 | 30.66 | 31.56 | 30.36 | 31.00 | 206,056 | +0.60(+1.97%) |
Mar 31, 2022 | 30.17 | 30.68 | 29.91 | 30.41 | 229,061 | +0.20(+0.67%) |
Mar 30, 2022 | 31.32 | 31.57 | 30.09 | 30.20 | 198,184 | -1.40(-4.42%) |
Mar 29, 2022 | 30.66 | 31.92 | 30.66 | 31.60 | 215,198 | +1.54(+5.11%) |
Mar 28, 2022 | 30.44 | 30.45 | 29.33 | 30.07 | 211,075 | -0.20(-0.67%) |
Mar 25, 2022 | 31.57 | 31.57 | 30.18 | 30.27 | 201,133 | -1.07(-3.40%) |
Mar 24, 2022 | 31.18 | 31.41 | 30.67 | 31.34 | 194,159 | +0.32(+1.04%) |
Mar 23, 2022 | 31.40 | 31.83 | 30.89 | 31.01 | 175,946 | -0.70(-2.20%) |
Mar 22, 2022 | 31.05 | 32.23 | 30.88 | 31.71 | 198,340 | +0.85(+2.74%) |
Mar 21, 2022 | 31.29 | 31.46 | 30.44 | 30.87 | 208,875 | -0.35(-1.12%) |
Mar 18, 2022 | 31.04 | 32.34 | 30.89 | 31.22 | 1,083,985 | +0.33(+1.07%) |
Mar 17, 2022 | 30.09 | 30.90 | 29.83 | 30.89 | 172,872 | +0.54(+1.79%) |
Mar 16, 2022 | 29.48 | 30.40 | 29.48 | 30.34 | 250,775 | +1.45(+5.03%) |
Mar 15, 2022 | 28.81 | 29.33 | 28.17 | 28.89 | 215,681 | +0.37(+1.29%) |
Mar 14, 2022 | 29.34 | 29.85 | 28.27 | 28.52 | 301,374 | -0.78(-2.67%) |
Mar 11, 2022 | 29.69 | 29.87 | 29.17 | 29.30 | 172,909 | -0.05(-0.16%) |
Mar 10, 2022 | 29.03 | 29.52 | 28.71 | 29.35 | 148,385 | -0.49(-1.63%) |
Mar 09, 2022 | 28.71 | 30.18 | 28.71 | 29.84 | 220,906 | +2.05(+7.38%) |
Mar 08, 2022 | 27.61 | 28.33 | 26.86 | 27.79 | 255,165 | +0.13(+0.47%) |
Mar 07, 2022 | 29.73 | 30.04 | 27.62 | 27.66 | 311,316 | -2.07(-6.96%) |
Mar 04, 2022 | 30.19 | 30.49 | 29.40 | 29.73 | 253,924 | -0.86(-2.83%) |
Mar 03, 2022 | 32.15 | 32.21 | 30.36 | 30.59 | 192,370 | -1.38(-4.32%) |
Mar 02, 2022 | 30.84 | 32.26 | 30.55 | 31.97 | 321,530 | +1.38(+4.51%) |
Mar 01, 2022 | 31.64 | 32.76 | 30.32 | 30.59 | 281,453 | -1.17(-3.68%) |
Feb 28, 2022 | 31.73 | 32.19 | 31.45 | 31.76 | 262,594 | -0.29(-0.92%) |
Feb 25, 2022 | 31.82 | 32.24 | 31.69 | 32.05 | 233,770 | +0.51(+1.63%) |
Feb 24, 2022 | 29.00 | 31.68 | 28.86 | 31.54 | 318,275 | +1.09(+3.58%) |
Feb 23, 2022 | 31.69 | 32.13 | 30.32 | 30.45 | 352,159 | -0.82(-2.61%) |
Feb 22, 2022 | 31.46 | 32.04 | 30.74 | 31.26 | 384,557 | -0.39(-1.24%) |
Feb 18, 2022 | 31.66 | 0 | +0.31(+0.99%) | |||
Feb 17, 2022 | 32.51 | 32.63 | 31.24 | 31.35 | 249,072 | -1.52(-4.63%) |
Feb 16, 2022 | 32.56 | 33.04 | 32.13 | 32.87 | 353,579 | -0.01(-0.03%) |
Feb 15, 2022 | 32.09 | 33.01 | 31.57 | 32.88 | 525,976 | +1.36(+4.30%) |
Feb 14, 2022 | 31.47 | 32.11 | 31.12 | 31.52 | 270,890 | -0.13(-0.41%) |
Feb 11, 2022 | 32.06 | 32.85 | 31.36 | 31.65 | 484,889 | -0.49(-1.54%) |
Feb 10, 2022 | 31.92 | 33.53 | 31.79 | 32.14 | 567,920 | -0.51(-1.57%) |
Feb 09, 2022 | 34.67 | 37.72 | 32.14 | 32.66 | 924,740 | +1.20(+3.81%) |
Feb 08, 2022 | 31.31 | 31.80 | 30.75 | 31.46 | 317,981 | +0.15(+0.47%) |
Feb 07, 2022 | 31.47 | 32.44 | 31.26 | 31.31 | 417,838 | +0.03(+0.09%) |
Feb 04, 2022 | 30.73 | 31.96 | 30.54 | 31.28 | 249,826 | +0.60(+1.94%) |
Feb 03, 2022 | 30.95 | 31.74 | 30.54 | 30.69 | 252,651 | -0.71(-2.25%) |
Feb 02, 2022 | 32.19 | 32.19 | 30.83 | 31.39 | 267,624 | -0.64(-2.00%) |