Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.87 | 24.93 | 23.49 | 23.58 | 144,658 | -0.59(-2.44%) |
Apr 28, 2022 | 23.87 | 24.52 | 23.08 | 24.17 | 221,196 | +0.28(+1.17%) |
Apr 27, 2022 | 24.10 | 24.59 | 23.65 | 23.89 | 217,344 | -0.58(-2.37%) |
Apr 26, 2022 | 25.35 | 25.49 | 24.28 | 24.47 | 182,392 | -1.33(-5.16%) |
Apr 25, 2022 | 25.78 | 26.01 | 25.19 | 25.80 | 188,339 | -0.11(-0.42%) |
Apr 22, 2022 | 26.75 | 27.01 | 25.49 | 25.91 | 150,891 | -0.61(-2.30%) |
Apr 21, 2022 | 26.96 | 27.31 | 26.38 | 26.52 | 122,577 | -0.01(-0.04%) |
Apr 20, 2022 | 26.93 | 27.32 | 26.41 | 26.53 | 111,297 | -0.06(-0.23%) |
Apr 19, 2022 | 26.11 | 26.95 | 26.02 | 26.59 | 88,410 | +0.72(+2.78%) |
Apr 18, 2022 | 25.36 | 26.53 | 25.36 | 25.87 | 123,930 | -0.03(-0.12%) |
Apr 14, 2022 | 25.97 | 26.37 | 25.58 | 25.90 | 136,668 | -0.11(-0.42%) |
Apr 13, 2022 | 25.62 | 26.19 | 25.50 | 26.01 | 75,765 | +0.39(+1.52%) |
Apr 12, 2022 | 25.06 | 26.02 | 25.06 | 25.62 | 144,188 | +0.84(+3.39%) |
Apr 11, 2022 | 24.41 | 25.37 | 24.36 | 24.78 | 127,217 | +0.07(+0.28%) |
Apr 08, 2022 | 25.61 | 25.86 | 24.71 | 24.71 | 140,560 | -0.76(-2.98%) |
Apr 07, 2022 | 25.33 | 25.57 | 24.70 | 25.47 | 140,596 | +0.14(+0.55%) |
Apr 06, 2022 | 25.97 | 25.99 | 25.33 | 25.33 | 171,131 | -0.74(-2.84%) |
Apr 05, 2022 | 27.99 | 28.38 | 26.03 | 26.07 | 176,153 | -1.91(-6.83%) |
Apr 04, 2022 | 27.83 | 28.45 | 27.57 | 27.98 | 181,579 | +0.13(+0.47%) |
Apr 01, 2022 | 28.65 | 28.65 | 27.57 | 27.85 | 219,474 | -0.41(-1.45%) |
Mar 31, 2022 | 29.21 | 29.57 | 28.16 | 28.26 | 190,479 | -1.09(-3.71%) |
Mar 30, 2022 | 29.64 | 30.49 | 29.13 | 29.35 | 207,815 | -0.30(-1.01%) |
Mar 29, 2022 | 28.21 | 29.72 | 28.15 | 29.65 | 288,184 | +1.77(+6.35%) |
Mar 28, 2022 | 27.47 | 27.90 | 26.92 | 27.88 | 255,963 | +0.32(+1.16%) |
Mar 25, 2022 | 29.62 | 29.62 | 27.27 | 27.56 | 474,877 | -2.05(-6.92%) |
Mar 24, 2022 | 31.88 | 32.09 | 28.84 | 29.61 | 816,734 | -3.79(-11.35%) |
Mar 23, 2022 | 34.25 | 34.68 | 32.88 | 33.40 | 235,109 | -0.85(-2.48%) |
Mar 22, 2022 | 33.52 | 35.01 | 33.50 | 34.25 | 277,542 | +0.92(+2.76%) |
Mar 21, 2022 | 31.22 | 33.40 | 31.22 | 33.33 | 241,832 | +2.19(+7.03%) |
Mar 18, 2022 | 29.81 | 31.28 | 28.77 | 31.14 | 227,401 | +1.27(+4.25%) |
Mar 17, 2022 | 28.78 | 29.87 | 28.78 | 29.87 | 107,186 | +0.88(+3.04%) |
Mar 16, 2022 | 28.05 | 29.25 | 28.05 | 28.99 | 123,981 | +1.15(+4.13%) |
Mar 15, 2022 | 27.68 | 28.00 | 27.21 | 27.84 | 78,439 | +0.19(+0.69%) |
Mar 14, 2022 | 28.04 | 28.39 | 27.39 | 27.65 | 58,967 | -0.15(-0.54%) |
Mar 11, 2022 | 28.15 | 28.71 | 27.79 | 27.80 | 96,598 | -0.17(-0.61%) |
Mar 10, 2022 | 26.57 | 28.01 | 26.57 | 27.97 | 158,095 | +0.81(+2.98%) |
Mar 09, 2022 | 26.70 | 27.45 | 26.70 | 27.16 | 125,141 | +1.19(+4.58%) |
Mar 08, 2022 | 25.89 | 26.88 | 25.89 | 25.97 | 188,915 | +0.09(+0.35%) |
Mar 07, 2022 | 28.29 | 28.29 | 25.78 | 25.88 | 177,531 | -2.41(-8.52%) |
Mar 04, 2022 | 28.24 | 28.84 | 27.99 | 28.29 | 164,360 | -0.51(-1.77%) |
Mar 03, 2022 | 27.44 | 29.01 | 27.10 | 28.80 | 201,233 | +1.71(+6.31%) |
Mar 02, 2022 | 27.07 | 27.64 | 26.87 | 27.09 | 447,364 | +0.23(+0.86%) |
Mar 01, 2022 | 28.28 | 28.63 | 26.59 | 26.86 | 265,804 | -1.47(-5.19%) |
Feb 28, 2022 | 28.45 | 28.91 | 27.70 | 28.33 | 161,868 | -0.26(-0.91%) |
Feb 25, 2022 | 28.30 | 28.78 | 28.19 | 28.59 | 74,942 | +0.46(+1.64%) |
Feb 24, 2022 | 27.37 | 28.22 | 26.82 | 28.13 | 227,022 | -0.18(-0.64%) |
Feb 23, 2022 | 29.42 | 29.51 | 28.17 | 28.31 | 126,010 | -0.69(-2.38%) |
Feb 22, 2022 | 30.50 | 30.50 | 28.82 | 29.00 | 295,390 | -1.62(-5.29%) |
Feb 18, 2022 | 30.62 | 0 | +0.07(+0.23%) | |||
Feb 17, 2022 | 31.13 | 31.33 | 30.36 | 30.55 | 69,020 | -1.00(-3.17%) |
Feb 16, 2022 | 31.19 | 31.63 | 30.88 | 31.55 | 51,399 | +0.08(+0.25%) |
Feb 15, 2022 | 30.45 | 31.65 | 30.33 | 31.47 | 97,427 | +1.36(+4.52%) |
Feb 14, 2022 | 30.48 | 30.63 | 30.00 | 30.11 | 68,757 | -0.22(-0.73%) |
Feb 11, 2022 | 30.94 | 31.72 | 30.10 | 30.33 | 107,656 | -0.64(-2.07%) |
Feb 10, 2022 | 31.47 | 31.94 | 30.71 | 30.97 | 166,985 | -1.02(-3.19%) |
Feb 09, 2022 | 31.50 | 32.21 | 31.04 | 31.99 | 97,520 | +0.64(+2.04%) |
Feb 08, 2022 | 29.85 | 31.45 | 29.77 | 31.35 | 151,084 | +1.58(+5.31%) |
Feb 07, 2022 | 29.61 | 30.05 | 29.44 | 29.77 | 114,380 | +0.08(+0.27%) |
Feb 04, 2022 | 30.04 | 30.24 | 28.90 | 29.69 | 167,683 | -0.28(-0.93%) |
Feb 03, 2022 | 30.27 | 29.80 | 29.97 | 150,324 | -0.60(-1.96%) | |
Feb 02, 2022 | 31.26 | 31.49 | 30.22 | 30.57 | 120,186 | -0.80(-2.55%) |