Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.68 | 25.23 | 24.26 | 24.32 | 60,901 | -0.51(-2.05%) |
Apr 28, 2022 | 24.64 | 25.01 | 24.18 | 24.83 | 84,793 | +0.38(+1.55%) |
Apr 27, 2022 | 24.63 | 24.88 | 24.38 | 24.45 | 63,231 | -0.14(-0.57%) |
Apr 26, 2022 | 25.59 | 25.59 | 24.55 | 24.59 | 105,123 | -1.25(-4.84%) |
Apr 25, 2022 | 25.48 | 25.88 | 25.43 | 25.84 | 133,208 | +0.03(+0.12%) |
Apr 22, 2022 | 26.31 | 26.42 | 25.75 | 25.81 | 69,918 | -0.60(-2.27%) |
Apr 21, 2022 | 27.28 | 27.41 | 26.35 | 26.41 | 79,918 | -0.54(-2.00%) |
Apr 20, 2022 | 27.43 | 27.43 | 26.90 | 26.95 | 32,059 | -0.12(-0.44%) |
Apr 19, 2022 | 26.62 | 27.21 | 26.62 | 27.07 | 37,669 | +0.31(+1.16%) |
Apr 18, 2022 | 26.86 | 26.94 | 26.53 | 26.76 | 31,868 | -0.17(-0.63%) |
Apr 14, 2022 | 27.49 | 27.49 | 26.90 | 26.93 | 26,980 | -0.42(-1.54%) |
Apr 13, 2022 | 27.06 | 27.39 | 26.93 | 27.35 | 41,802 | +0.33(+1.22%) |
Apr 12, 2022 | 27.47 | 27.67 | 26.93 | 27.02 | 102,838 | -0.04(-0.15%) |
Apr 11, 2022 | 27.47 | 27.49 | 27.05 | 27.06 | 77,127 | -0.58(-2.10%) |
Apr 08, 2022 | 28.18 | 28.18 | 27.57 | 27.64 | 59,688 | -0.52(-1.85%) |
Apr 07, 2022 | 28.09 | 28.36 | 27.80 | 28.16 | 24,214 | +0.08(+0.28%) |
Apr 06, 2022 | 28.72 | 28.72 | 27.76 | 28.08 | 57,540 | -1.01(-3.47%) |
Apr 05, 2022 | 29.90 | 29.90 | 29.03 | 29.09 | 26,873 | -0.77(-2.58%) |
Apr 04, 2022 | 29.53 | 29.93 | 29.53 | 29.86 | 74,110 | +0.41(+1.39%) |
Apr 01, 2022 | 29.48 | 29.56 | 29.11 | 29.45 | 26,728 | +0.07(+0.24%) |
Mar 31, 2022 | 30.05 | 30.05 | 29.30 | 29.38 | 48,195 | -0.79(-2.62%) |
Mar 30, 2022 | 30.55 | 30.73 | 29.97 | 30.17 | 24,651 | -0.56(-1.82%) |
Mar 29, 2022 | 29.94 | 30.80 | 29.94 | 30.73 | 49,853 | +1.12(+3.78%) |
Mar 28, 2022 | 29.47 | 29.69 | 29.04 | 29.61 | 37,189 | +0.10(+0.34%) |
Mar 25, 2022 | 29.84 | 29.88 | 29.26 | 29.51 | 72,000 | -0.14(-0.47%) |
Mar 24, 2022 | 29.36 | 29.67 | 29.00 | 29.65 | 77,630 | +0.26(+0.88%) |
Mar 23, 2022 | 29.61 | 29.72 | 29.25 | 29.39 | 121,914 | -0.41(-1.38%) |
Mar 22, 2022 | 29.59 | 29.98 | 29.55 | 29.80 | 42,550 | +0.32(+1.09%) |
Mar 21, 2022 | 29.72 | 29.76 | 29.23 | 29.48 | 27,555 | -0.36(-1.21%) |
Mar 18, 2022 | 28.95 | 29.86 | 28.95 | 29.84 | 33,600 | +0.59(+2.02%) |
Mar 17, 2022 | 28.51 | 29.31 | 28.51 | 29.25 | 32,792 | +0.61(+2.13%) |
Mar 16, 2022 | 27.82 | 28.64 | 27.66 | 28.64 | 54,491 | +1.55(+5.72%) |
Mar 15, 2022 | 26.62 | 27.17 | 26.62 | 27.09 | 60,627 | +0.37(+1.38%) |
Mar 14, 2022 | 27.60 | 27.60 | 26.64 | 26.72 | 44,326 | -0.69(-2.52%) |
Mar 11, 2022 | 28.36 | 28.49 | 27.36 | 27.41 | 48,018 | -0.54(-1.93%) |
Mar 10, 2022 | 27.96 | 28.09 | 27.70 | 27.95 | 27,840 | -0.65(-2.27%) |
Mar 09, 2022 | 28.32 | 28.75 | 28.01 | 28.60 | 93,438 | +1.18(+4.30%) |
Mar 08, 2022 | 27.25 | 28.25 | 27.03 | 27.42 | 86,225 | +0.15(+0.55%) |
Mar 07, 2022 | 27.55 | 28.02 | 27.27 | 27.27 | 85,690 | -0.68(-2.43%) |
Mar 04, 2022 | 28.31 | 28.59 | 27.76 | 27.95 | 39,342 | -0.93(-3.22%) |
Mar 03, 2022 | 29.76 | 29.76 | 28.70 | 28.88 | 35,180 | -0.86(-2.89%) |
Mar 02, 2022 | 29.64 | 29.86 | 29.34 | 29.74 | 28,113 | +0.34(+1.16%) |
Mar 01, 2022 | 30.11 | 30.23 | 29.27 | 29.40 | 39,197 | -0.53(-1.77%) |
Feb 28, 2022 | 29.42 | 30.22 | 29.30 | 29.93 | 34,375 | +0.30(+1.01%) |
Feb 25, 2022 | 29.34 | 29.68 | 29.05 | 29.63 | 32,677 | +0.54(+1.86%) |
Feb 24, 2022 | 27.07 | 29.16 | 26.89 | 29.09 | 141,595 | +0.77(+2.72%) |
Feb 23, 2022 | 29.14 | 29.27 | 28.29 | 28.32 | 60,746 | -0.54(-1.87%) |
Feb 22, 2022 | 29.22 | 29.50 | 28.71 | 28.86 | 85,261 | -0.67(-2.27%) |
Feb 18, 2022 | 29.53 | 0 | -0.46(-1.53%) | |||
Feb 17, 2022 | 30.75 | 30.75 | 29.91 | 29.99 | 53,208 | -1.04(-3.35%) |
Feb 16, 2022 | 30.76 | 31.09 | 30.54 | 31.03 | 37,548 | +0.15(+0.49%) |
Feb 15, 2022 | 30.41 | 30.92 | 30.13 | 30.88 | 49,565 | +1.13(+3.80%) |
Feb 14, 2022 | 29.82 | 30.10 | 29.52 | 29.75 | 85,577 | -0.20(-0.67%) |
Feb 11, 2022 | 30.78 | 31.08 | 29.75 | 29.95 | 48,815 | -0.78(-2.52%) |
Feb 10, 2022 | 30.61 | 31.60 | 30.53 | 30.73 | 42,388 | -0.60(-1.93%) |
Feb 09, 2022 | 31.00 | 31.39 | 30.87 | 31.33 | 45,382 | +0.91(+2.99%) |
Feb 08, 2022 | 29.88 | 30.50 | 29.81 | 30.42 | 31,893 | +0.41(+1.37%) |
Feb 07, 2022 | 29.96 | 30.45 | 29.89 | 30.01 | 35,939 | +0.17(+0.57%) |
Feb 04, 2022 | 29.47 | 30.07 | 29.22 | 29.84 | 47,766 | +0.33(+1.12%) |
Feb 03, 2022 | 29.88 | 29.44 | 29.51 | 79,009 | -0.75(-2.48%) | |
Feb 02, 2022 | 30.88 | 30.88 | 30.00 | 30.26 | 55,050 | -0.31(-1.03%) |