Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.07 | 26.82 | 25.79 | 25.87 | 88,814 | -0.21(-0.81%) |
Apr 28, 2022 | 25.09 | 26.95 | 24.59 | 26.08 | 110,695 | +1.14(+4.57%) |
Apr 27, 2022 | 25.00 | 25.70 | 24.51 | 24.94 | 95,577 | -0.13(-0.52%) |
Apr 26, 2022 | 25.99 | 25.99 | 25.07 | 25.07 | 68,738 | -1.29(-4.89%) |
Apr 25, 2022 | 25.78 | 26.69 | 25.30 | 26.36 | 108,512 | +0.63(+2.45%) |
Apr 22, 2022 | 25.80 | 26.58 | 25.53 | 25.73 | 83,403 | -0.30(-1.15%) |
Apr 21, 2022 | 27.50 | 27.86 | 25.23 | 26.03 | 118,254 | -1.00(-3.70%) |
Apr 20, 2022 | 27.73 | 28.34 | 26.49 | 27.03 | 69,863 | -0.64(-2.31%) |
Apr 19, 2022 | 26.16 | 28.01 | 26.16 | 27.67 | 73,508 | +1.28(+4.85%) |
Apr 18, 2022 | 26.23 | 26.91 | 25.64 | 26.39 | 71,668 | -0.20(-0.75%) |
Apr 14, 2022 | 27.89 | 28.26 | 26.46 | 26.59 | 69,462 | -1.66(-5.88%) |
Apr 13, 2022 | 28.06 | 28.37 | 27.30 | 28.25 | 108,927 | +0.25(+0.89%) |
Apr 12, 2022 | 27.91 | 28.79 | 27.44 | 28.00 | 107,470 | +0.57(+2.08%) |
Apr 11, 2022 | 27.03 | 27.96 | 26.57 | 27.43 | 83,531 | +0.01(+0.04%) |
Apr 08, 2022 | 27.47 | 28.11 | 25.27 | 27.42 | 88,287 | -0.42(-1.51%) |
Apr 07, 2022 | 27.61 | 27.89 | 26.51 | 27.84 | 90,398 | +0.21(+0.76%) |
Apr 06, 2022 | 26.29 | 28.64 | 25.27 | 27.63 | 206,438 | +1.31(+4.98%) |
Apr 05, 2022 | 27.86 | 28.11 | 26.26 | 26.32 | 81,162 | -1.42(-5.12%) |
Apr 04, 2022 | 26.72 | 28.02 | 26.05 | 27.74 | 147,721 | +1.33(+5.04%) |
Apr 01, 2022 | 26.34 | 26.72 | 25.63 | 26.41 | 140,388 | +0.04(+0.15%) |
Mar 31, 2022 | 27.33 | 28.39 | 26.29 | 26.37 | 219,524 | -1.13(-4.11%) |
Mar 30, 2022 | 26.82 | 28.00 | 26.12 | 27.50 | 141,812 | +0.64(+2.38%) |
Mar 29, 2022 | 25.24 | 26.93 | 25.24 | 26.86 | 109,457 | +1.84(+7.35%) |
Mar 28, 2022 | 24.89 | 25.40 | 24.15 | 25.02 | 132,211 | +0.00(+0.00%) |
Mar 25, 2022 | 25.57 | 26.38 | 24.26 | 25.02 | 157,625 | -0.22(-0.87%) |
Mar 24, 2022 | 26.07 | 26.61 | 24.75 | 25.24 | 239,054 | -0.59(-2.28%) |
Mar 23, 2022 | 26.32 | 27.55 | 25.58 | 25.83 | 105,926 | -0.70(-2.64%) |
Mar 22, 2022 | 25.81 | 26.78 | 25.38 | 26.53 | 95,462 | +0.79(+3.07%) |
Mar 21, 2022 | 26.20 | 26.49 | 25.11 | 25.74 | 82,988 | -0.76(-2.87%) |
Mar 18, 2022 | 26.09 | 27.61 | 26.09 | 26.50 | 183,621 | -0.14(-0.53%) |
Mar 17, 2022 | 25.53 | 26.66 | 25.53 | 26.64 | 136,119 | +0.79(+3.06%) |
Mar 16, 2022 | 24.61 | 25.95 | 24.61 | 25.85 | 104,922 | +1.54(+6.33%) |
Mar 15, 2022 | 23.31 | 24.51 | 22.98 | 24.31 | 111,579 | +1.01(+4.33%) |
Mar 14, 2022 | 24.87 | 24.87 | 22.79 | 23.30 | 114,416 | -1.77(-7.06%) |
Mar 11, 2022 | 26.76 | 27.32 | 24.97 | 25.07 | 97,269 | -1.26(-4.79%) |
Mar 10, 2022 | 25.81 | 27.89 | 25.79 | 26.33 | 136,247 | +0.96(+3.78%) |
Mar 09, 2022 | 24.33 | 25.79 | 24.31 | 25.37 | 144,624 | +1.62(+6.82%) |
Mar 08, 2022 | 22.48 | 24.77 | 21.73 | 23.75 | 164,596 | +1.14(+5.04%) |
Mar 07, 2022 | 22.50 | 23.33 | 21.50 | 22.61 | 295,169 | +0.46(+2.08%) |
Mar 04, 2022 | 24.06 | 24.34 | 21.72 | 22.15 | 315,727 | -2.33(-9.52%) |
Mar 03, 2022 | 28.80 | 28.80 | 23.77 | 24.48 | 622,737 | -5.07(-17.16%) |
Mar 02, 2022 | 29.63 | 30.24 | 28.61 | 29.55 | 86,716 | +0.29(+0.99%) |
Mar 01, 2022 | 30.16 | 31.03 | 29.16 | 29.26 | 93,204 | -0.87(-2.89%) |
Feb 28, 2022 | 29.19 | 30.42 | 29.19 | 30.13 | 91,506 | +0.67(+2.27%) |
Feb 25, 2022 | 29.86 | 29.94 | 28.72 | 29.46 | 66,457 | -0.45(-1.50%) |
Feb 24, 2022 | 27.88 | 29.92 | 27.27 | 29.91 | 104,730 | +1.00(+3.46%) |
Feb 23, 2022 | 29.70 | 29.96 | 28.70 | 28.91 | 119,417 | -0.39(-1.33%) |
Feb 22, 2022 | 29.27 | 30.05 | 28.90 | 29.30 | 78,610 | -0.29(-0.98%) |
Feb 18, 2022 | 29.59 | 0 | -1.10(-3.58%) | |||
Feb 17, 2022 | 32.08 | 32.49 | 30.57 | 30.69 | 91,189 | -1.85(-5.69%) |
Feb 16, 2022 | 31.17 | 32.62 | 31.17 | 32.54 | 87,224 | +0.52(+1.62%) |
Feb 15, 2022 | 30.05 | 32.23 | 30.02 | 32.02 | 174,204 | +2.47(+8.36%) |
Feb 14, 2022 | 27.84 | 29.99 | 27.84 | 29.55 | 207,434 | +1.65(+5.91%) |
Feb 11, 2022 | 28.72 | 29.25 | 27.59 | 27.90 | 106,510 | -0.59(-2.07%) |
Feb 10, 2022 | 29.44 | 29.87 | 28.29 | 28.49 | 121,724 | -1.50(-5.00%) |
Feb 09, 2022 | 30.04 | 30.71 | 29.00 | 29.99 | 100,074 | +0.45(+1.52%) |
Feb 08, 2022 | 28.82 | 30.36 | 28.63 | 29.54 | 60,678 | +0.52(+1.79%) |
Feb 07, 2022 | 29.09 | 30.01 | 28.21 | 29.02 | 73,325 | +0.00(+0.00%) |
Feb 04, 2022 | 28.30 | 29.27 | 28.09 | 29.02 | 64,086 | +0.65(+2.29%) |
Feb 03, 2022 | 28.76 | 29.37 | 28.37 | 146,509 | -0.63(-2.17%) | |
Feb 02, 2022 | 30.89 | 30.95 | 28.24 | 29.00 | 136,870 | -1.23(-4.07%) |