Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.32 | 26.01 | 24.52 | 24.63 | 315,541 | -0.99(-3.86%) |
Apr 28, 2022 | 25.31 | 26.02 | 24.66 | 25.62 | 389,702 | +0.52(+2.07%) |
Apr 27, 2022 | 25.03 | 25.93 | 25.00 | 25.10 | 252,169 | +0.10(+0.40%) |
Apr 26, 2022 | 25.76 | 26.53 | 24.66 | 25.00 | 307,075 | -1.06(-4.07%) |
Apr 25, 2022 | 24.52 | 26.21 | 24.16 | 26.06 | 441,220 | +1.30(+5.25%) |
Apr 22, 2022 | 25.58 | 25.71 | 24.65 | 24.76 | 259,664 | -0.79(-3.09%) |
Apr 21, 2022 | 26.98 | 27.64 | 25.52 | 25.55 | 307,270 | -1.59(-5.86%) |
Apr 20, 2022 | 29.16 | 29.16 | 27.09 | 27.14 | 435,855 | -1.74(-6.02%) |
Apr 19, 2022 | 28.78 | 29.73 | 28.58 | 28.88 | 416,527 | +0.05(+0.17%) |
Apr 18, 2022 | 29.72 | 29.89 | 28.44 | 28.83 | 262,237 | -1.06(-3.55%) |
Apr 14, 2022 | 30.53 | 30.99 | 29.87 | 29.89 | 290,785 | -0.68(-2.22%) |
Apr 13, 2022 | 29.02 | 30.60 | 28.96 | 30.57 | 242,503 | +1.47(+5.05%) |
Apr 12, 2022 | 28.99 | 30.12 | 28.97 | 29.10 | 424,964 | +0.57(+2.00%) |
Apr 11, 2022 | 27.56 | 28.76 | 27.32 | 28.53 | 221,406 | +0.56(+2.00%) |
Apr 08, 2022 | 28.65 | 29.06 | 27.97 | 27.97 | 232,515 | -0.85(-2.95%) |
Apr 07, 2022 | 28.79 | 29.44 | 28.30 | 28.82 | 146,773 | -0.15(-0.52%) |
Apr 06, 2022 | 29.30 | 29.85 | 28.26 | 28.97 | 273,356 | -0.42(-1.43%) |
Apr 05, 2022 | 30.40 | 30.62 | 29.32 | 29.39 | 441,266 | -0.96(-3.16%) |
Apr 04, 2022 | 30.26 | 31.06 | 30.00 | 30.35 | 567,786 | +0.15(+0.50%) |
Apr 01, 2022 | 29.25 | 30.43 | 29.25 | 30.20 | 401,362 | +1.09(+3.74%) |
Mar 31, 2022 | 29.10 | 29.97 | 28.77 | 29.11 | 602,249 | +0.10(+0.34%) |
Mar 30, 2022 | 29.01 | 29.86 | 28.79 | 29.01 | 524,079 | -0.33(-1.12%) |
Mar 29, 2022 | 28.44 | 29.52 | 28.28 | 29.34 | 253,014 | +1.18(+4.19%) |
Mar 28, 2022 | 27.79 | 28.44 | 26.89 | 28.16 | 424,528 | +0.20(+0.72%) |
Mar 25, 2022 | 28.37 | 28.37 | 27.05 | 27.96 | 236,830 | -0.32(-1.13%) |
Mar 24, 2022 | 29.00 | 29.00 | 27.60 | 28.28 | 398,253 | -0.26(-0.91%) |
Mar 23, 2022 | 28.95 | 29.13 | 28.09 | 28.54 | 319,170 | -0.67(-2.29%) |
Mar 22, 2022 | 29.00 | 29.42 | 28.59 | 29.21 | 895,845 | +0.21(+0.72%) |
Mar 21, 2022 | 28.65 | 29.10 | 28.07 | 29.00 | 525,705 | +0.11(+0.38%) |
Mar 18, 2022 | 28.55 | 29.42 | 28.48 | 28.89 | 1,421,582 | +0.11(+0.38%) |
Mar 17, 2022 | 27.87 | 28.93 | 27.41 | 28.78 | 464,686 | +0.66(+2.35%) |
Mar 16, 2022 | 26.86 | 28.15 | 26.50 | 28.12 | 685,221 | +1.68(+6.35%) |
Mar 15, 2022 | 25.46 | 27.00 | 25.09 | 26.44 | 452,576 | +1.21(+4.80%) |
Mar 14, 2022 | 25.76 | 26.71 | 25.10 | 25.23 | 292,867 | -0.78(-3.00%) |
Mar 11, 2022 | 27.16 | 27.35 | 25.88 | 26.01 | 310,317 | -0.74(-2.77%) |
Mar 10, 2022 | 26.62 | 27.12 | 26.12 | 26.75 | 317,198 | -0.25(-0.93%) |
Mar 09, 2022 | 26.63 | 27.61 | 26.63 | 27.00 | 446,478 | +1.02(+3.93%) |
Mar 08, 2022 | 26.77 | 27.18 | 25.95 | 25.98 | 616,235 | -0.84(-3.13%) |
Mar 07, 2022 | 27.40 | 28.11 | 26.61 | 26.82 | 586,803 | -0.42(-1.54%) |
Mar 04, 2022 | 26.67 | 27.25 | 25.66 | 27.24 | 526,486 | +0.42(+1.57%) |
Mar 03, 2022 | 28.14 | 28.48 | 26.35 | 26.82 | 334,408 | -1.18(-4.21%) |
Mar 02, 2022 | 28.30 | 28.69 | 27.69 | 28.00 | 230,939 | -0.29(-1.03%) |
Mar 01, 2022 | 28.15 | 29.44 | 27.37 | 28.29 | 1,097,282 | +0.22(+0.78%) |
Feb 28, 2022 | 27.43 | 28.15 | 27.06 | 28.07 | 568,716 | +0.39(+1.41%) |
Feb 25, 2022 | 26.65 | 27.68 | 26.38 | 27.68 | 360,545 | +1.15(+4.33%) |
Feb 24, 2022 | 23.96 | 26.57 | 23.75 | 26.53 | 513,829 | +1.75(+7.06%) |
Feb 23, 2022 | 25.04 | 25.68 | 24.73 | 24.78 | 250,297 | -0.25(-1.00%) |
Feb 22, 2022 | 24.33 | 25.73 | 24.33 | 25.03 | 514,901 | +0.40(+1.62%) |
Feb 18, 2022 | 24.63 | 0 | -1.31(-5.05%) | |||
Feb 17, 2022 | 27.21 | 27.21 | 25.69 | 25.94 | 302,919 | -1.60(-5.81%) |
Feb 16, 2022 | 27.78 | 27.78 | 26.75 | 27.54 | 235,516 | -0.44(-1.57%) |
Feb 15, 2022 | 27.25 | 28.01 | 26.66 | 27.98 | 229,570 | +1.05(+3.90%) |
Feb 14, 2022 | 26.10 | 27.43 | 25.67 | 26.93 | 379,684 | +0.76(+2.90%) |
Feb 11, 2022 | 26.88 | 27.65 | 25.84 | 26.17 | 341,181 | -0.60(-2.24%) |
Feb 10, 2022 | 27.14 | 27.86 | 26.58 | 26.77 | 569,792 | -0.94(-3.39%) |
Feb 09, 2022 | 27.01 | 27.76 | 26.57 | 27.71 | 694,741 | +1.08(+4.06%) |
Feb 08, 2022 | 25.91 | 27.06 | 25.71 | 26.63 | 602,044 | +0.63(+2.42%) |
Feb 07, 2022 | 26.24 | 26.76 | 25.44 | 26.00 | 449,672 | -0.11(-0.42%) |
Feb 04, 2022 | 25.76 | 26.87 | 24.29 | 26.11 | 752,265 | +1.04(+4.15%) |
Feb 03, 2022 | 25.62 | 24.57 | 25.07 | 706,934 | -1.26(-4.79%) | |
Feb 02, 2022 | 26.03 | 27.02 | 25.99 | 26.33 | 754,029 | +0.60(+2.33%) |