Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.17 | 25.59 | 23.92 | 24.00 | 1,384,445 | -1.26(-4.99%) |
Apr 28, 2022 | 25.08 | 25.51 | 24.48 | 25.26 | 1,081,451 | +0.40(+1.61%) |
Apr 27, 2022 | 24.24 | 25.04 | 24.05 | 24.86 | 1,125,740 | +0.55(+2.26%) |
Apr 26, 2022 | 25.14 | 25.41 | 24.28 | 24.30 | 835,766 | -1.17(-4.58%) |
Apr 25, 2022 | 25.19 | 25.51 | 24.49 | 25.47 | 813,131 | +0.01(+0.04%) |
Apr 22, 2022 | 25.98 | 26.09 | 25.40 | 25.46 | 879,927 | -0.80(-3.05%) |
Apr 21, 2022 | 26.97 | 27.13 | 26.09 | 26.26 | 783,293 | -0.29(-1.09%) |
Apr 20, 2022 | 26.78 | 27.36 | 26.41 | 26.55 | 1,165,388 | +0.13(+0.49%) |
Apr 19, 2022 | 25.53 | 26.50 | 25.41 | 26.42 | 629,461 | +1.02(+4.00%) |
Apr 18, 2022 | 25.17 | 25.64 | 25.17 | 25.41 | 548,797 | +0.21(+0.81%) |
Apr 14, 2022 | 25.20 | 25.52 | 24.98 | 25.20 | 606,071 | +0.05(+0.19%) |
Apr 13, 2022 | 25.18 | 25.46 | 24.99 | 25.15 | 942,879 | +0.18(+0.71%) |
Apr 12, 2022 | 24.85 | 25.28 | 24.62 | 24.98 | 1,254,949 | +0.46(+1.86%) |
Apr 11, 2022 | 24.25 | 24.91 | 24.14 | 24.52 | 1,326,561 | +0.22(+0.92%) |
Apr 08, 2022 | 24.63 | 25.09 | 24.26 | 24.30 | 1,592,770 | -0.24(-0.99%) |
Apr 07, 2022 | 24.40 | 24.65 | 23.94 | 24.54 | 2,150,293 | +0.06(+0.23%) |
Apr 06, 2022 | 24.78 | 25.39 | 24.43 | 24.48 | 2,763,600 | -1.03(-4.02%) |
Apr 05, 2022 | 26.14 | 26.40 | 25.25 | 25.51 | 1,276,979 | -0.63(-2.43%) |
Apr 04, 2022 | 26.12 | 26.35 | 25.62 | 26.14 | 1,451,892 | -0.17(-0.64%) |
Apr 01, 2022 | 26.92 | 27.19 | 26.01 | 26.31 | 1,034,844 | -0.37(-1.40%) |
Mar 31, 2022 | 27.04 | 27.26 | 26.68 | 26.68 | 1,082,186 | -0.49(-1.82%) |
Mar 30, 2022 | 28.07 | 28.07 | 27.08 | 27.18 | 935,867 | -0.92(-3.29%) |
Mar 29, 2022 | 27.38 | 28.12 | 27.20 | 28.10 | 1,332,967 | +1.17(+4.33%) |
Mar 28, 2022 | 26.88 | 27.15 | 26.30 | 26.94 | 1,383,636 | -0.83(-2.99%) |
Mar 25, 2022 | 27.93 | 27.95 | 27.47 | 27.77 | 874,415 | -0.06(-0.20%) |
Mar 24, 2022 | 27.97 | 28.22 | 27.71 | 27.82 | 810,770 | -0.06(-0.20%) |
Mar 23, 2022 | 28.37 | 28.50 | 27.84 | 27.88 | 731,584 | -0.84(-2.92%) |
Mar 22, 2022 | 28.83 | 29.11 | 28.46 | 28.72 | 848,935 | +0.13(+0.46%) |
Mar 21, 2022 | 28.48 | 28.94 | 28.27 | 28.59 | 836,060 | +0.14(+0.49%) |
Mar 18, 2022 | 28.28 | 28.73 | 27.77 | 28.45 | 1,733,676 | +0.02(+0.07%) |
Mar 17, 2022 | 28.35 | 28.67 | 28.16 | 28.43 | 954,420 | -0.07(-0.23%) |
Mar 16, 2022 | 27.61 | 28.65 | 27.56 | 28.49 | 1,156,834 | +1.31(+4.84%) |
Mar 15, 2022 | 27.41 | 27.58 | 26.68 | 27.18 | 769,945 | -0.05(-0.17%) |
Mar 14, 2022 | 27.30 | 27.40 | 26.71 | 27.22 | 1,227,685 | +0.20(+0.72%) |
Mar 11, 2022 | 28.13 | 28.37 | 27.01 | 27.03 | 883,595 | -0.74(-2.65%) |
Mar 10, 2022 | 27.42 | 27.93 | 26.87 | 27.77 | 881,514 | -0.15(-0.53%) |
Mar 09, 2022 | 28.50 | 28.73 | 27.82 | 27.91 | 949,190 | +0.18(+0.64%) |
Mar 08, 2022 | 27.35 | 28.58 | 27.05 | 27.74 | 1,235,658 | +0.90(+3.34%) |
Mar 07, 2022 | 28.42 | 28.54 | 26.75 | 26.84 | 1,558,869 | -1.52(-5.36%) |
Mar 04, 2022 | 28.94 | 29.30 | 28.06 | 28.36 | 767,867 | -1.18(-3.98%) |
Mar 03, 2022 | 29.60 | 29.94 | 28.99 | 29.54 | 843,668 | +0.08(+0.28%) |
Mar 02, 2022 | 28.66 | 29.80 | 28.44 | 29.45 | 906,405 | +1.27(+4.50%) |
Mar 01, 2022 | 29.52 | 29.68 | 27.61 | 28.18 | 1,437,584 | -1.39(-4.70%) |
Feb 28, 2022 | 29.39 | 29.83 | 29.02 | 29.57 | 1,006,675 | -0.27(-0.91%) |
Feb 25, 2022 | 29.34 | 30.11 | 29.52 | 29.84 | 667,785 | +0.63(+2.17%) |
Feb 24, 2022 | 29.14 | 29.39 | 28.44 | 29.21 | 1,069,728 | -0.55(-1.85%) |
Feb 23, 2022 | 30.71 | 30.81 | 29.63 | 29.76 | 899,255 | -0.60(-1.97%) |
Feb 22, 2022 | 31.18 | 31.31 | 30.15 | 30.36 | 568,467 | -0.77(-2.49%) |
Feb 18, 2022 | 31.13 | 0 | -0.43(-1.36%) | |||
Feb 17, 2022 | 31.80 | 32.13 | 31.50 | 31.56 | 928,675 | -0.61(-1.88%) |
Feb 16, 2022 | 31.69 | 32.30 | 31.69 | 32.17 | 647,903 | +0.48(+1.53%) |
Feb 15, 2022 | 31.18 | 31.69 | 31.07 | 31.68 | 1,193,035 | +1.01(+3.28%) |
Feb 14, 2022 | 30.54 | 30.80 | 30.12 | 30.68 | 1,015,753 | +0.45(+1.48%) |
Feb 11, 2022 | 30.59 | 31.08 | 29.90 | 30.23 | 1,039,811 | -0.44(-1.45%) |
Feb 10, 2022 | 30.43 | 31.30 | 30.43 | 30.67 | 1,104,427 | -0.49(-1.58%) |
Feb 09, 2022 | 30.96 | 31.68 | 30.92 | 31.16 | 972,692 | +0.57(+1.88%) |
Feb 08, 2022 | 29.94 | 30.75 | 29.31 | 30.59 | 2,208,123 | -1.20(-3.76%) |
Feb 07, 2022 | 31.10 | 32.13 | 31.10 | 31.78 | 931,915 | +0.52(+1.66%) |
Feb 04, 2022 | 31.17 | 31.45 | 30.41 | 31.27 | 745,828 | -0.15(-0.47%) |
Feb 03, 2022 | 31.83 | 31.34 | 31.41 | 451,800 | -0.69(-2.14%) | |
Feb 02, 2022 | 32.55 | 32.59 | 31.61 | 32.10 | 593,644 | -0.57(-1.76%) |