Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.77 | 25.89 | 25.37 | 25.38 | 114,638 | -0.03(-0.13%) |
Apr 28, 2022 | 25.25 | 25.49 | 25.05 | 25.41 | 272,260 | +0.25(+0.99%) |
Apr 27, 2022 | 24.94 | 25.30 | 24.94 | 25.16 | 292,938 | +0.27(+1.07%) |
Apr 26, 2022 | 25.16 | 25.26 | 24.84 | 24.89 | 209,488 | -0.42(-1.68%) |
Apr 25, 2022 | 25.40 | 25.54 | 24.89 | 25.32 | 202,278 | -0.53(-2.06%) |
Apr 22, 2022 | 26.19 | 26.57 | 25.78 | 25.85 | 193,333 | -0.37(-1.40%) |
Apr 21, 2022 | 26.77 | 26.84 | 26.14 | 26.22 | 142,782 | -0.64(-2.39%) |
Apr 20, 2022 | 26.87 | 27.04 | 26.77 | 26.86 | 145,356 | -0.13(-0.49%) |
Apr 19, 2022 | 27.00 | 27.16 | 26.88 | 26.99 | 120,871 | -0.25(-0.92%) |
Apr 18, 2022 | 27.05 | 27.32 | 27.05 | 27.24 | 93,230 | +0.07(+0.28%) |
Apr 14, 2022 | 27.24 | 27.29 | 27.07 | 27.17 | 109,437 | -0.01(-0.03%) |
Apr 13, 2022 | 27.08 | 27.25 | 27.08 | 27.18 | 77,056 | +0.13(+0.49%) |
Apr 12, 2022 | 27.38 | 27.41 | 27.02 | 27.04 | 122,586 | -0.23(-0.85%) |
Apr 11, 2022 | 27.40 | 27.48 | 27.28 | 27.28 | 76,864 | -0.51(-1.83%) |
Apr 08, 2022 | 27.69 | 27.87 | 27.60 | 27.78 | 113,717 | +0.22(+0.82%) |
Apr 07, 2022 | 27.53 | 27.63 | 27.34 | 27.56 | 337,774 | -0.33(-1.19%) |
Apr 06, 2022 | 27.96 | 28.01 | 27.69 | 27.89 | 287,917 | -0.08(-0.30%) |
Apr 05, 2022 | 28.33 | 28.34 | 27.91 | 27.98 | 92,504 | -0.47(-1.67%) |
Apr 04, 2022 | 28.46 | 28.51 | 28.33 | 28.45 | 382,084 | +0.47(+1.70%) |
Apr 01, 2022 | 27.69 | 27.98 | 27.69 | 27.98 | 212,926 | +0.74(+2.72%) |
Mar 31, 2022 | 27.46 | 27.46 | 27.20 | 27.23 | 463,595 | -0.06(-0.21%) |
Mar 30, 2022 | 27.40 | 27.51 | 27.23 | 27.29 | 203,203 | +0.27(+1.02%) |
Mar 29, 2022 | 27.05 | 27.06 | 26.83 | 27.02 | 265,749 | -0.09(-0.34%) |
Mar 28, 2022 | 27.16 | 27.16 | 26.93 | 27.11 | 195,612 | -0.17(-0.61%) |
Mar 25, 2022 | 27.13 | 27.31 | 27.07 | 27.28 | 198,515 | +0.15(+0.55%) |
Mar 24, 2022 | 27.11 | 27.18 | 27.01 | 27.13 | 131,649 | +0.01(+0.05%) |
Mar 23, 2022 | 26.95 | 27.28 | 26.87 | 27.11 | 139,162 | +0.27(+1.02%) |
Mar 22, 2022 | 26.94 | 27.09 | 26.75 | 26.84 | 131,650 | +0.25(+0.93%) |
Mar 21, 2022 | 26.56 | 26.61 | 26.42 | 26.59 | 138,465 | -0.19(-0.71%) |
Mar 18, 2022 | 26.20 | 26.84 | 26.20 | 26.78 | 131,765 | +0.28(+1.06%) |
Mar 17, 2022 | 26.44 | 26.51 | 26.28 | 26.50 | 139,691 | +0.04(+0.16%) |
Mar 16, 2022 | 26.00 | 26.47 | 25.89 | 26.46 | 198,755 | +1.10(+4.34%) |
Mar 15, 2022 | 25.25 | 25.41 | 25.18 | 25.36 | 477,810 | -0.25(-0.97%) |
Mar 14, 2022 | 25.87 | 25.95 | 25.54 | 25.61 | 296,848 | -0.67(-2.55%) |
Mar 11, 2022 | 26.67 | 26.86 | 26.26 | 26.28 | 369,450 | -0.41(-1.55%) |
Mar 10, 2022 | 26.53 | 26.72 | 26.47 | 26.69 | 114,325 | -0.11(-0.40%) |
Mar 09, 2022 | 26.90 | 26.92 | 26.57 | 26.80 | 126,886 | +0.55(+2.11%) |
Mar 08, 2022 | 26.42 | 26.53 | 26.14 | 26.24 | 422,887 | -0.17(-0.63%) |
Mar 07, 2022 | 26.67 | 26.93 | 26.34 | 26.41 | 326,271 | -0.64(-2.35%) |
Mar 04, 2022 | 26.81 | 27.09 | 26.75 | 27.05 | 1,170,799 | +0.06(+0.21%) |
Mar 03, 2022 | 27.19 | 27.27 | 26.89 | 26.99 | 2,491,195 | -0.52(-1.89%) |
Mar 02, 2022 | 27.73 | 27.79 | 27.31 | 27.51 | 480,389 | -0.14(-0.51%) |
Mar 01, 2022 | 28.93 | 29.13 | 27.18 | 27.65 | 1,142,754 | -1.74(-5.93%) |
Feb 28, 2022 | 29.82 | 30.16 | 29.01 | 29.39 | 448,139 | -1.60(-5.15%) |
Feb 25, 2022 | 30.70 | 31.05 | 30.62 | 30.99 | 373,476 | +0.53(+1.74%) |
Feb 24, 2022 | 29.67 | 30.63 | 29.55 | 30.46 | 1,347,075 | -1.36(-4.26%) |
Feb 23, 2022 | 32.16 | 32.16 | 31.73 | 31.82 | 1,766,303 | -0.46(-1.43%) |
Feb 22, 2022 | 32.28 | 32.44 | 32.02 | 32.28 | 165,481 | -0.66(-2.01%) |
Feb 18, 2022 | 32.94 | 0 | -0.13(-0.40%) | |||
Feb 17, 2022 | 33.19 | 33.20 | 33.00 | 33.07 | 76,421 | -0.46(-1.38%) |
Feb 16, 2022 | 33.27 | 33.62 | 33.27 | 33.53 | 83,259 | +0.31(+0.95%) |
Feb 15, 2022 | 32.96 | 33.25 | 32.96 | 33.22 | 108,363 | +0.71(+2.18%) |
Feb 14, 2022 | 32.54 | 32.71 | 32.34 | 32.51 | 86,828 | -0.24(-0.75%) |
Feb 11, 2022 | 33.22 | 33.28 | 32.66 | 32.76 | 207,812 | -0.44(-1.32%) |
Feb 10, 2022 | 33.06 | 33.53 | 33.06 | 33.20 | 246,354 | -0.02(-0.07%) |
Feb 09, 2022 | 33.06 | 33.25 | 32.93 | 33.22 | 172,025 | +0.46(+1.41%) |
Feb 08, 2022 | 32.49 | 32.79 | 32.48 | 32.76 | 289,188 | +0.45(+1.41%) |
Feb 07, 2022 | 32.14 | 32.40 | 32.07 | 32.30 | 91,351 | +0.28(+0.88%) |
Feb 04, 2022 | 31.95 | 32.10 | 31.84 | 32.02 | 71,756 | +0.06(+0.18%) |
Feb 03, 2022 | 31.88 | 32.02 | 31.77 | 31.96 | 60,771 | -0.11(-0.33%) |
Feb 02, 2022 | 32.10 | 32.15 | 31.91 | 32.07 | 93,288 | +0.04(+0.13%) |