Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.55 | 23.81 | 23.16 | 23.22 | 323,384 | -0.45(-1.90%) |
Apr 28, 2022 | 23.85 | 23.93 | 23.40 | 23.67 | 331,037 | +0.14(+0.60%) |
Apr 27, 2022 | 23.84 | 23.94 | 23.46 | 23.53 | 379,896 | -0.43(-1.80%) |
Apr 26, 2022 | 24.33 | 24.55 | 23.87 | 23.96 | 508,651 | -0.62(-2.52%) |
Apr 25, 2022 | 24.56 | 24.72 | 24.08 | 24.58 | 550,867 | -0.20(-0.80%) |
Apr 22, 2022 | 25.17 | 25.55 | 24.74 | 24.78 | 425,231 | -0.60(-2.37%) |
Apr 21, 2022 | 26.60 | 26.76 | 24.98 | 25.38 | 640,386 | -1.47(-5.49%) |
Apr 20, 2022 | 27.16 | 27.75 | 26.85 | 26.85 | 360,561 | -0.14(-0.52%) |
Apr 19, 2022 | 26.35 | 27.16 | 26.35 | 26.99 | 420,020 | +0.87(+3.34%) |
Apr 18, 2022 | 25.96 | 26.25 | 25.92 | 26.12 | 282,870 | -0.11(-0.43%) |
Apr 14, 2022 | 26.30 | 26.74 | 26.10 | 26.23 | 318,172 | -0.17(-0.64%) |
Apr 13, 2022 | 25.81 | 26.50 | 25.81 | 26.40 | 271,431 | +0.40(+1.55%) |
Apr 12, 2022 | 25.70 | 26.34 | 25.70 | 26.00 | 408,895 | +0.21(+0.80%) |
Apr 11, 2022 | 25.54 | 26.32 | 25.54 | 25.79 | 352,544 | +0.10(+0.40%) |
Apr 08, 2022 | 25.90 | 26.14 | 25.58 | 25.69 | 341,669 | -0.24(-0.94%) |
Apr 07, 2022 | 26.12 | 26.23 | 25.79 | 25.93 | 447,889 | -0.26(-1.00%) |
Apr 06, 2022 | 26.47 | 26.60 | 26.07 | 26.19 | 381,982 | -0.26(-0.99%) |
Apr 05, 2022 | 26.97 | 27.25 | 26.37 | 26.46 | 409,319 | -0.40(-1.50%) |
Apr 04, 2022 | 27.00 | 27.07 | 26.44 | 26.86 | 298,218 | -0.19(-0.69%) |
Apr 01, 2022 | 27.41 | 27.61 | 26.67 | 27.05 | 378,519 | -0.14(-0.52%) |
Mar 31, 2022 | 27.24 | 27.65 | 27.17 | 27.19 | 424,086 | -0.07(-0.24%) |
Mar 30, 2022 | 28.33 | 28.33 | 27.06 | 27.25 | 566,515 | -1.03(-3.65%) |
Mar 29, 2022 | 28.15 | 28.52 | 27.87 | 28.29 | 397,398 | +0.56(+2.03%) |
Mar 28, 2022 | 27.89 | 27.89 | 27.38 | 27.72 | 250,483 | -0.30(-1.07%) |
Mar 25, 2022 | 27.50 | 28.04 | 27.35 | 28.02 | 322,083 | +0.63(+2.30%) |
Mar 24, 2022 | 27.24 | 27.39 | 26.80 | 27.39 | 255,714 | +0.44(+1.64%) |
Mar 23, 2022 | 27.97 | 28.03 | 26.89 | 26.95 | 380,032 | -1.30(-4.58%) |
Mar 22, 2022 | 28.05 | 28.42 | 27.99 | 28.25 | 276,714 | +0.51(+1.83%) |
Mar 21, 2022 | 28.29 | 28.37 | 27.45 | 27.74 | 197,837 | -0.25(-0.91%) |
Mar 18, 2022 | 28.06 | 28.16 | 27.40 | 27.99 | 736,960 | -0.08(-0.30%) |
Mar 17, 2022 | 28.17 | 28.17 | 27.68 | 28.08 | 216,905 | -0.46(-1.61%) |
Mar 16, 2022 | 28.53 | 28.85 | 28.18 | 28.54 | 285,694 | +0.34(+1.20%) |
Mar 15, 2022 | 28.31 | 28.31 | 27.80 | 28.20 | 272,852 | +0.19(+0.67%) |
Mar 14, 2022 | 28.39 | 28.54 | 27.76 | 28.01 | 422,840 | +0.07(+0.23%) |
Mar 11, 2022 | 27.98 | 28.42 | 27.87 | 27.95 | 200,719 | +0.19(+0.68%) |
Mar 10, 2022 | 27.67 | 27.53 | 27.76 | 286,882 | -0.29(-1.04%) | |
Mar 09, 2022 | 28.18 | 28.58 | 28.01 | 28.05 | 302,263 | +0.61(+2.22%) |
Mar 08, 2022 | 27.65 | 28.26 | 27.42 | 27.44 | 390,232 | +0.05(+0.17%) |
Mar 07, 2022 | 27.98 | 28.49 | 27.37 | 27.39 | 312,022 | -0.76(-2.70%) |
Mar 04, 2022 | 28.29 | 28.32 | 27.81 | 28.15 | 313,997 | -0.67(-2.31%) |
Mar 03, 2022 | 28.82 | 29.01 | 28.37 | 28.82 | 303,634 | +0.12(+0.43%) |
Mar 02, 2022 | 27.94 | 28.88 | 27.94 | 28.70 | 348,684 | +0.93(+3.35%) |
Mar 01, 2022 | 28.89 | 28.92 | 27.39 | 27.77 | 412,342 | -1.42(-4.86%) |
Feb 28, 2022 | 28.30 | 29.34 | 27.93 | 29.19 | 369,637 | +0.28(+0.97%) |
Feb 25, 2022 | 28.12 | 29.04 | 28.14 | 28.91 | 293,412 | +1.08(+3.88%) |
Feb 24, 2022 | 27.48 | 27.91 | 26.99 | 27.83 | 325,876 | -0.38(-1.36%) |
Feb 23, 2022 | 29.13 | 29.35 | 28.17 | 28.21 | 185,714 | -0.63(-2.18%) |
Feb 22, 2022 | 29.24 | 29.32 | 28.65 | 28.84 | 245,510 | -0.35(-1.19%) |
Feb 18, 2022 | 29.19 | 0 | -0.04(-0.13%) | |||
Feb 17, 2022 | 29.01 | 29.23 | 28.47 | 29.22 | 355,607 | -0.11(-0.38%) |
Feb 16, 2022 | 29.14 | 29.52 | 29.14 | 29.34 | 208,392 | +0.10(+0.35%) |
Feb 15, 2022 | 28.72 | 29.34 | 28.72 | 29.23 | 217,024 | +0.82(+2.87%) |
Feb 14, 2022 | 28.80 | 29.09 | 28.25 | 28.42 | 239,258 | -0.24(-0.85%) |
Feb 11, 2022 | 28.57 | 29.13 | 28.43 | 28.66 | 227,606 | -0.04(-0.13%) |
Feb 10, 2022 | 28.27 | 28.83 | 28.16 | 28.70 | 338,436 | +0.22(+0.76%) |
Feb 09, 2022 | 28.90 | 29.07 | 28.26 | 28.48 | 193,011 | -0.50(-1.72%) |
Feb 08, 2022 | 28.67 | 29.12 | 28.55 | 28.98 | 248,994 | +0.52(+1.84%) |
Feb 07, 2022 | 28.32 | 28.50 | 28.05 | 28.46 | 214,357 | +0.03(+0.10%) |
Feb 04, 2022 | 28.15 | 28.56 | 27.88 | 28.43 | 216,028 | +0.29(+1.03%) |
Feb 03, 2022 | 28.39 | 28.06 | 28.14 | 356,848 | -0.14(-0.50%) | |
Feb 02, 2022 | 27.88 | 28.34 | 27.59 | 28.28 | 370,919 | +0.28(+1.00%) |