Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.89 | 22.22 | 21.37 | 21.53 | 68,355 | -0.35(-1.60%) |
Apr 28, 2022 | 21.58 | 22.08 | 20.91 | 21.88 | 72,797 | +0.60(+2.82%) |
Apr 27, 2022 | 21.61 | 21.67 | 20.82 | 21.28 | 50,125 | -0.33(-1.53%) |
Apr 26, 2022 | 22.22 | 23.00 | 21.59 | 21.61 | 94,128 | -0.88(-3.91%) |
Apr 25, 2022 | 22.02 | 22.59 | 22.02 | 22.49 | 68,420 | +0.24(+1.08%) |
Apr 22, 2022 | 22.46 | 22.76 | 21.94 | 22.25 | 57,961 | -0.35(-1.55%) |
Apr 21, 2022 | 23.61 | 23.61 | 22.43 | 22.60 | 59,546 | -0.90(-3.83%) |
Apr 20, 2022 | 23.42 | 24.61 | 23.35 | 23.50 | 77,094 | +0.14(+0.60%) |
Apr 19, 2022 | 22.57 | 23.59 | 22.37 | 23.36 | 112,302 | +0.89(+3.96%) |
Apr 18, 2022 | 23.04 | 23.04 | 22.20 | 22.47 | 77,084 | -0.72(-3.10%) |
Apr 14, 2022 | 24.51 | 24.51 | 23.12 | 23.19 | 43,033 | -1.28(-5.23%) |
Apr 13, 2022 | 24.79 | 25.11 | 24.20 | 24.47 | 55,684 | +0.19(+0.78%) |
Apr 12, 2022 | 24.33 | 24.90 | 24.05 | 24.28 | 54,953 | +0.35(+1.46%) |
Apr 11, 2022 | 24.32 | 24.59 | 23.76 | 23.93 | 61,619 | -0.29(-1.20%) |
Apr 08, 2022 | 24.68 | 25.38 | 24.17 | 24.22 | 60,387 | -0.71(-2.85%) |
Apr 07, 2022 | 23.93 | 25.65 | 23.84 | 24.93 | 113,761 | +0.98(+4.09%) |
Apr 06, 2022 | 24.11 | 24.34 | 23.52 | 23.95 | 64,548 | -0.20(-0.83%) |
Apr 05, 2022 | 25.52 | 25.65 | 24.01 | 24.15 | 78,374 | -1.38(-5.41%) |
Apr 04, 2022 | 25.56 | 25.58 | 24.95 | 25.53 | 68,016 | +0.03(+0.12%) |
Apr 01, 2022 | 25.01 | 25.67 | 25.01 | 25.50 | 88,748 | +0.39(+1.55%) |
Mar 31, 2022 | 25.16 | 25.64 | 24.90 | 25.11 | 73,326 | -0.12(-0.48%) |
Mar 30, 2022 | 26.22 | 26.54 | 25.15 | 25.23 | 67,244 | -0.86(-3.30%) |
Mar 29, 2022 | 25.97 | 26.66 | 25.93 | 26.09 | 102,818 | +0.17(+0.66%) |
Mar 28, 2022 | 26.06 | 26.34 | 25.32 | 25.92 | 66,437 | +0.07(+0.27%) |
Mar 25, 2022 | 26.38 | 26.45 | 25.80 | 25.85 | 42,671 | -0.76(-2.86%) |
Mar 24, 2022 | 26.19 | 26.61 | 25.91 | 26.61 | 43,435 | +0.42(+1.60%) |
Mar 23, 2022 | 27.23 | 27.23 | 26.15 | 26.19 | 48,842 | -1.16(-4.24%) |
Mar 22, 2022 | 26.96 | 27.46 | 26.55 | 27.35 | 91,065 | +0.50(+1.86%) |
Mar 21, 2022 | 27.97 | 27.97 | 26.63 | 26.85 | 57,797 | -1.41(-4.99%) |
Mar 18, 2022 | 27.16 | 28.30 | 26.68 | 28.26 | 154,066 | +0.77(+2.80%) |
Mar 17, 2022 | 25.86 | 27.69 | 25.83 | 27.49 | 68,634 | +1.27(+4.84%) |
Mar 16, 2022 | 25.75 | 26.51 | 25.11 | 26.22 | 84,255 | +0.86(+3.39%) |
Mar 15, 2022 | 25.32 | 26.20 | 25.05 | 25.36 | 72,161 | -0.09(-0.35%) |
Mar 14, 2022 | 26.24 | 27.27 | 25.04 | 25.45 | 92,465 | -0.13(-0.51%) |
Mar 11, 2022 | 24.70 | 26.02 | 24.21 | 25.58 | 104,847 | +0.88(+3.56%) |
Mar 10, 2022 | 26.10 | 24.54 | 24.70 | 138,562 | -1.52(-5.80%) | |
Mar 09, 2022 | 28.75 | 28.75 | 25.00 | 26.22 | 204,316 | -4.38(-14.31%) |
Mar 08, 2022 | 31.10 | 31.38 | 30.45 | 30.60 | 56,294 | -0.59(-1.89%) |
Mar 07, 2022 | 31.19 | 31.52 | 30.86 | 31.19 | 47,146 | +0.13(+0.42%) |
Mar 04, 2022 | 31.48 | 31.96 | 30.95 | 31.06 | 80,637 | -0.46(-1.46%) |
Mar 03, 2022 | 33.18 | 33.18 | 31.23 | 31.52 | 71,294 | -1.37(-4.17%) |
Mar 02, 2022 | 31.55 | 32.89 | 31.55 | 32.89 | 71,073 | +1.39(+4.41%) |
Mar 01, 2022 | 32.54 | 32.88 | 31.21 | 31.50 | 63,480 | -1.00(-3.08%) |
Feb 28, 2022 | 32.02 | 32.87 | 32.02 | 32.50 | 44,169 | +0.37(+1.15%) |
Feb 25, 2022 | 32.12 | 32.13 | 31.09 | 32.13 | 59,332 | +0.32(+1.01%) |
Feb 24, 2022 | 29.82 | 31.95 | 29.70 | 31.81 | 105,077 | +1.56(+5.16%) |
Feb 23, 2022 | 30.46 | 30.67 | 30.22 | 30.25 | 105,121 | +0.10(+0.33%) |
Feb 22, 2022 | 30.29 | 31.48 | 30.07 | 30.15 | 68,550 | -0.30(-0.99%) |
Feb 18, 2022 | 30.45 | 0 | -0.33(-1.07%) | |||
Feb 17, 2022 | 30.57 | 31.38 | 30.45 | 30.78 | 72,357 | -0.06(-0.19%) |
Feb 16, 2022 | 30.83 | 30.96 | 30.35 | 30.84 | 33,517 | +0.05(+0.16%) |
Feb 15, 2022 | 30.59 | 31.39 | 30.59 | 30.79 | 58,264 | +0.53(+1.75%) |
Feb 14, 2022 | 30.53 | 30.68 | 30.14 | 30.26 | 58,889 | -0.05(-0.16%) |
Feb 11, 2022 | 30.50 | 30.80 | 30.09 | 30.31 | 72,759 | -0.11(-0.36%) |
Feb 10, 2022 | 30.30 | 31.19 | 30.03 | 30.42 | 94,249 | -0.30(-0.98%) |
Feb 09, 2022 | 31.37 | 31.50 | 30.72 | 30.72 | 62,120 | -0.36(-1.16%) |
Feb 08, 2022 | 30.75 | 31.14 | 30.48 | 31.08 | 147,910 | +0.37(+1.20%) |
Feb 07, 2022 | 30.01 | 31.20 | 30.00 | 30.71 | 164,666 | +0.70(+2.33%) |
Feb 04, 2022 | 29.88 | 30.27 | 29.15 | 30.01 | 106,547 | +0.21(+0.70%) |
Feb 03, 2022 | 30.08 | 29.71 | 29.80 | 57,082 | -0.49(-1.62%) | |
Feb 02, 2022 | 31.67 | 32.05 | 30.12 | 30.29 | 74,803 | -1.21(-3.84%) |