Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.14 | 22.36 | 21.96 | 21.97 | 112,342 | +0.76(+3.56%) |
Apr 28, 2022 | 21.25 | 21.25 | 20.78 | 21.21 | 71,703 | -0.22(-1.03%) |
Apr 27, 2022 | 21.12 | 21.57 | 21.12 | 21.43 | 94,494 | +1.54(+7.74%) |
Apr 26, 2022 | 20.21 | 20.21 | 19.82 | 19.89 | 169,941 | -0.68(-3.30%) |
Apr 25, 2022 | 20.23 | 20.57 | 20.05 | 20.57 | 298,432 | -2.51(-10.89%) |
Apr 22, 2022 | 23.22 | 23.36 | 22.98 | 23.08 | 105,219 | -0.08(-0.33%) |
Apr 21, 2022 | 23.66 | 23.66 | 23.01 | 23.16 | 83,674 | -1.34(-5.46%) |
Apr 20, 2022 | 24.77 | 24.77 | 24.35 | 24.50 | 90,668 | -0.99(-3.90%) |
Apr 19, 2022 | 25.46 | 25.52 | 25.23 | 25.49 | 30,789 | -0.71(-2.70%) |
Apr 18, 2022 | 26.11 | 26.28 | 26.07 | 26.20 | 30,904 | -0.13(-0.51%) |
Apr 14, 2022 | 26.45 | 26.47 | 26.30 | 26.33 | 28,112 | +0.09(+0.33%) |
Apr 13, 2022 | 25.90 | 26.33 | 25.90 | 26.25 | 27,722 | +0.04(+0.16%) |
Apr 12, 2022 | 26.31 | 26.48 | 26.14 | 26.21 | 56,578 | +0.91(+3.62%) |
Apr 11, 2022 | 25.67 | 25.67 | 25.27 | 25.29 | 43,017 | -1.67(-6.20%) |
Apr 08, 2022 | 27.04 | 27.15 | 26.95 | 26.97 | 23,184 | +0.13(+0.50%) |
Apr 07, 2022 | 26.82 | 26.94 | 26.68 | 26.83 | 35,234 | -0.47(-1.72%) |
Apr 06, 2022 | 27.63 | 27.63 | 27.12 | 27.30 | 47,514 | +0.03(+0.11%) |
Apr 05, 2022 | 27.95 | 27.98 | 27.26 | 27.27 | 45,233 | -0.83(-2.96%) |
Apr 04, 2022 | 27.81 | 28.11 | 27.79 | 28.10 | 28,238 | +0.19(+0.68%) |
Apr 01, 2022 | 28.01 | 28.12 | 27.67 | 27.91 | 36,222 | +0.97(+3.58%) |
Mar 31, 2022 | 27.21 | 27.21 | 26.94 | 26.95 | 29,417 | -0.66(-2.39%) |
Mar 30, 2022 | 27.51 | 27.71 | 27.49 | 27.61 | 142,973 | +1.34(+5.09%) |
Mar 29, 2022 | 26.23 | 26.33 | 26.07 | 26.27 | 49,024 | +0.12(+0.48%) |
Mar 28, 2022 | 26.16 | 26.24 | 25.94 | 26.14 | 33,174 | -0.40(-1.51%) |
Mar 25, 2022 | 26.61 | 26.61 | 26.38 | 26.54 | 45,185 | -1.01(-3.68%) |
Mar 24, 2022 | 27.41 | 27.56 | 27.27 | 27.56 | 31,004 | -0.02(-0.09%) |
Mar 23, 2022 | 27.35 | 27.73 | 27.33 | 27.58 | 20,058 | -0.39(-1.38%) |
Mar 22, 2022 | 27.84 | 28.04 | 27.75 | 27.97 | 41,552 | +0.25(+0.90%) |
Mar 21, 2022 | 27.97 | 28.00 | 27.42 | 27.72 | 53,408 | -0.70(-2.45%) |
Mar 18, 2022 | 27.52 | 28.48 | 27.38 | 28.42 | 86,383 | +1.02(+3.73%) |
Mar 17, 2022 | 26.94 | 27.40 | 26.74 | 27.39 | 74,829 | -0.92(-3.24%) |
Mar 16, 2022 | 28.05 | 28.91 | 27.58 | 28.31 | 280,081 | +4.65(+19.64%) |
Mar 15, 2022 | 23.61 | 24.50 | 23.17 | 23.66 | 196,249 | -1.94(-7.57%) |
Mar 14, 2022 | 26.34 | 26.37 | 25.45 | 25.60 | 253,138 | -2.33(-8.34%) |
Mar 11, 2022 | 28.68 | 28.68 | 27.77 | 27.93 | 220,087 | -0.30(-1.05%) |
Mar 10, 2022 | 28.23 | 28.37 | 28.00 | 28.22 | 77,691 | -0.11(-0.37%) |
Mar 09, 2022 | 28.40 | 28.42 | 28.05 | 28.33 | 113,763 | -0.17(-0.60%) |
Mar 08, 2022 | 28.30 | 28.96 | 28.14 | 28.50 | 91,651 | -0.55(-1.90%) |
Mar 07, 2022 | 29.89 | 29.92 | 29.02 | 29.05 | 160,947 | -2.48(-7.87%) |
Mar 04, 2022 | 31.34 | 31.54 | 31.26 | 31.54 | 59,297 | -0.73(-2.25%) |
Mar 03, 2022 | 32.67 | 32.68 | 32.20 | 32.26 | 51,748 | -0.97(-2.93%) |
Mar 02, 2022 | 33.41 | 33.43 | 33.01 | 33.23 | 27,332 | -0.10(-0.31%) |
Mar 01, 2022 | 33.26 | 33.56 | 33.20 | 33.34 | 42,540 | -0.11(-0.34%) |
Feb 28, 2022 | 33.00 | 33.52 | 33.00 | 33.45 | 18,040 | +0.03(+0.09%) |
Feb 25, 2022 | 32.98 | 33.42 | 33.01 | 33.42 | 95,221 | +0.91(+2.79%) |
Feb 24, 2022 | 31.49 | 32.52 | 31.31 | 32.52 | 114,919 | -0.64(-1.93%) |
Feb 23, 2022 | 33.59 | 33.62 | 33.16 | 33.16 | 21,051 | +0.42(+1.28%) |
Feb 22, 2022 | 33.12 | 33.15 | 32.68 | 32.74 | 43,965 | -1.07(-3.16%) |
Feb 18, 2022 | 33.81 | 0 | +0.51(+1.52%) | |||
Feb 17, 2022 | 33.56 | 33.62 | 33.26 | 33.30 | 11,075 | -0.31(-0.94%) |
Feb 16, 2022 | 33.25 | 33.67 | 33.25 | 33.62 | 15,974 | +0.29(+0.87%) |
Feb 15, 2022 | 33.13 | 33.39 | 33.13 | 33.32 | 62,585 | +1.25(+3.91%) |
Feb 14, 2022 | 32.24 | 32.25 | 31.93 | 32.07 | 38,682 | -0.33(-1.03%) |
Feb 11, 2022 | 33.15 | 33.20 | 32.30 | 32.40 | 67,785 | -1.29(-3.82%) |
Feb 10, 2022 | 33.44 | 33.94 | 33.32 | 33.69 | 36,773 | -0.28(-0.81%) |
Feb 09, 2022 | 33.91 | 34.08 | 33.85 | 33.97 | 34,487 | +0.65(+1.95%) |
Feb 08, 2022 | 33.13 | 33.32 | 33.05 | 33.32 | 14,424 | -0.05(-0.14%) |
Feb 07, 2022 | 33.44 | 33.48 | 33.26 | 33.37 | 27,495 | +0.04(+0.11%) |
Feb 04, 2022 | 33.26 | 33.42 | 33.09 | 33.33 | 54,173 | +0.36(+1.10%) |
Feb 03, 2022 | 33.17 | 32.97 | 32.97 | 19,791 | -0.34(-1.03%) | |
Feb 02, 2022 | 33.66 | 33.66 | 33.20 | 33.31 | 23,928 | +0.13(+0.40%) |