Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.95 | 24.21 | 23.55 | 23.61 | 317,986 | -0.46(-1.90%) |
Apr 28, 2022 | 24.25 | 24.34 | 23.79 | 24.07 | 325,511 | +0.14(+0.60%) |
Apr 27, 2022 | 24.24 | 24.35 | 23.86 | 23.93 | 373,555 | -0.44(-1.80%) |
Apr 26, 2022 | 24.75 | 24.97 | 24.28 | 24.37 | 500,160 | -0.63(-2.52%) |
Apr 25, 2022 | 24.98 | 25.14 | 24.49 | 25.00 | 541,672 | -0.20(-0.80%) |
Apr 22, 2022 | 25.60 | 25.98 | 25.16 | 25.20 | 418,133 | -0.61(-2.37%) |
Apr 21, 2022 | 27.05 | 27.21 | 25.41 | 25.81 | 629,697 | -1.50(-5.49%) |
Apr 20, 2022 | 27.62 | 28.22 | 27.31 | 27.31 | 354,543 | -0.14(-0.52%) |
Apr 19, 2022 | 26.80 | 27.62 | 26.80 | 27.45 | 413,009 | +0.89(+3.34%) |
Apr 18, 2022 | 26.40 | 26.69 | 26.36 | 26.56 | 278,149 | -0.11(-0.43%) |
Apr 14, 2022 | 26.74 | 27.19 | 26.54 | 26.68 | 312,861 | -0.17(-0.64%) |
Apr 13, 2022 | 26.25 | 26.95 | 26.25 | 26.85 | 266,900 | +0.41(+1.55%) |
Apr 12, 2022 | 26.14 | 26.79 | 26.14 | 26.44 | 402,070 | +0.21(+0.80%) |
Apr 11, 2022 | 25.97 | 26.77 | 25.97 | 26.23 | 346,659 | +0.10(+0.40%) |
Apr 08, 2022 | 26.34 | 26.58 | 26.02 | 26.12 | 335,966 | -0.25(-0.94%) |
Apr 07, 2022 | 26.56 | 26.68 | 26.23 | 26.37 | 440,413 | -0.27(-1.00%) |
Apr 06, 2022 | 26.92 | 27.05 | 26.51 | 26.64 | 375,606 | -0.27(-0.99%) |
Apr 05, 2022 | 27.43 | 27.72 | 26.82 | 26.90 | 402,487 | -0.41(-1.50%) |
Apr 04, 2022 | 27.46 | 27.53 | 26.89 | 27.32 | 293,240 | -0.19(-0.69%) |
Apr 01, 2022 | 27.88 | 28.08 | 27.12 | 27.51 | 372,201 | -0.14(-0.52%) |
Mar 31, 2022 | 27.71 | 28.12 | 27.63 | 27.65 | 417,007 | -0.07(-0.24%) |
Mar 30, 2022 | 28.81 | 28.81 | 27.52 | 27.72 | 557,059 | -1.05(-3.65%) |
Mar 29, 2022 | 28.63 | 29.00 | 28.35 | 28.77 | 390,764 | +0.57(+2.03%) |
Mar 28, 2022 | 28.36 | 28.36 | 27.84 | 28.19 | 246,302 | -0.31(-1.07%) |
Mar 25, 2022 | 27.96 | 28.52 | 27.82 | 28.50 | 316,707 | +0.64(+2.30%) |
Mar 24, 2022 | 27.71 | 27.86 | 27.26 | 27.86 | 251,445 | +0.45(+1.64%) |
Mar 23, 2022 | 28.44 | 28.51 | 27.34 | 27.41 | 373,689 | -1.32(-4.58%) |
Mar 22, 2022 | 28.53 | 28.90 | 28.47 | 28.73 | 272,095 | +0.52(+1.83%) |
Mar 21, 2022 | 28.77 | 28.85 | 27.92 | 28.21 | 194,534 | -0.26(-0.91%) |
Mar 18, 2022 | 28.54 | 28.64 | 27.87 | 28.47 | 724,658 | -0.09(-0.30%) |
Mar 17, 2022 | 28.65 | 28.65 | 28.15 | 28.56 | 213,284 | -0.47(-1.61%) |
Mar 16, 2022 | 29.01 | 29.34 | 28.66 | 29.02 | 280,925 | +0.34(+1.20%) |
Mar 15, 2022 | 28.79 | 28.79 | 28.27 | 28.68 | 268,298 | +0.19(+0.67%) |
Mar 14, 2022 | 28.87 | 29.03 | 28.23 | 28.49 | 415,782 | +0.07(+0.24%) |
Mar 11, 2022 | 28.45 | 28.90 | 28.35 | 28.42 | 197,369 | +0.19(+0.68%) |
Mar 10, 2022 | 28.14 | 27.99 | 28.23 | 282,094 | -0.30(-1.04%) | |
Mar 09, 2022 | 28.66 | 29.06 | 28.49 | 28.53 | 297,217 | +0.62(+2.22%) |
Mar 08, 2022 | 28.12 | 28.74 | 27.89 | 27.91 | 383,718 | +0.05(+0.17%) |
Mar 07, 2022 | 28.45 | 28.98 | 27.83 | 27.86 | 306,814 | -0.77(-2.70%) |
Mar 04, 2022 | 28.77 | 28.80 | 28.28 | 28.63 | 308,755 | -0.68(-2.31%) |
Mar 03, 2022 | 29.31 | 29.50 | 28.85 | 29.31 | 298,566 | +0.12(+0.43%) |
Mar 02, 2022 | 28.41 | 29.37 | 28.41 | 29.19 | 342,863 | +0.94(+3.35%) |
Mar 01, 2022 | 29.38 | 29.41 | 27.86 | 28.24 | 405,459 | -1.44(-4.86%) |
Feb 28, 2022 | 28.78 | 29.83 | 28.40 | 29.68 | 363,467 | +0.29(+0.97%) |
Feb 25, 2022 | 28.59 | 29.53 | 28.62 | 29.40 | 288,514 | +1.10(+3.88%) |
Feb 24, 2022 | 27.95 | 28.38 | 27.45 | 28.30 | 320,437 | -0.39(-1.36%) |
Feb 23, 2022 | 29.62 | 29.84 | 28.65 | 28.69 | 182,614 | -0.64(-2.18%) |
Feb 22, 2022 | 29.74 | 29.82 | 29.14 | 29.33 | 241,412 | -0.35(-1.19%) |
Feb 18, 2022 | 29.68 | 0 | -0.04(-0.13%) | |||
Feb 17, 2022 | 29.50 | 29.73 | 28.96 | 29.72 | 349,671 | -0.11(-0.38%) |
Feb 16, 2022 | 29.63 | 30.03 | 29.63 | 29.83 | 204,914 | +0.11(+0.35%) |
Feb 15, 2022 | 29.20 | 29.83 | 29.20 | 29.73 | 213,402 | +0.83(+2.87%) |
Feb 14, 2022 | 29.29 | 29.59 | 28.73 | 28.90 | 235,264 | -0.25(-0.85%) |
Feb 11, 2022 | 29.05 | 29.62 | 28.91 | 29.15 | 223,807 | -0.04(-0.13%) |
Feb 10, 2022 | 28.75 | 29.32 | 28.63 | 29.19 | 332,787 | +0.22(+0.76%) |
Feb 09, 2022 | 29.39 | 29.57 | 28.74 | 28.97 | 189,789 | -0.51(-1.72%) |
Feb 08, 2022 | 29.16 | 29.61 | 29.03 | 29.47 | 244,837 | +0.53(+1.84%) |
Feb 07, 2022 | 28.80 | 28.99 | 28.53 | 28.94 | 210,779 | +0.03(+0.10%) |
Feb 04, 2022 | 28.63 | 29.04 | 28.35 | 28.91 | 212,422 | +0.29(+1.03%) |
Feb 03, 2022 | 28.87 | 28.53 | 28.62 | 350,892 | -0.14(-0.50%) | |
Feb 02, 2022 | 28.35 | 28.82 | 28.06 | 28.76 | 364,728 | +0.29(+1.00%) |