Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.35 | 22.91 | 21.70 | 21.77 | 1,083,869 | -0.76(-3.37%) |
Apr 28, 2022 | 21.45 | 22.82 | 20.98 | 22.53 | 1,241,953 | +1.39(+6.58%) |
Apr 27, 2022 | 20.74 | 21.50 | 20.74 | 21.14 | 853,249 | +0.22(+1.05%) |
Apr 26, 2022 | 21.94 | 22.07 | 20.82 | 20.92 | 1,224,824 | -1.43(-6.40%) |
Apr 25, 2022 | 21.60 | 22.36 | 21.57 | 22.35 | 2,029,867 | +0.51(+2.34%) |
Apr 22, 2022 | 23.33 | 23.55 | 21.81 | 21.84 | 1,794,888 | -1.80(-7.61%) |
Apr 21, 2022 | 24.33 | 24.50 | 23.23 | 23.64 | 756,026 | -0.12(-0.51%) |
Apr 20, 2022 | 24.18 | 24.24 | 23.48 | 23.76 | 563,897 | -0.13(-0.54%) |
Apr 19, 2022 | 22.83 | 24.21 | 22.83 | 23.89 | 1,071,835 | +1.02(+4.46%) |
Apr 18, 2022 | 23.60 | 23.71 | 22.79 | 22.87 | 1,498,064 | -0.78(-3.30%) |
Apr 14, 2022 | 24.15 | 24.39 | 23.41 | 23.65 | 1,492,584 | -0.48(-1.99%) |
Apr 13, 2022 | 23.88 | 24.59 | 23.86 | 24.13 | 2,052,277 | +0.14(+0.58%) |
Apr 12, 2022 | 24.78 | 25.43 | 23.91 | 23.99 | 843,554 | -0.25(-1.03%) |
Apr 11, 2022 | 23.94 | 24.59 | 23.77 | 24.24 | 877,184 | -0.01(-0.04%) |
Apr 08, 2022 | 25.10 | 25.10 | 24.18 | 24.25 | 653,917 | -0.86(-3.42%) |
Apr 07, 2022 | 25.04 | 25.35 | 24.21 | 25.11 | 547,590 | -0.05(-0.20%) |
Apr 06, 2022 | 25.33 | 25.35 | 24.31 | 25.16 | 797,402 | -0.62(-2.40%) |
Apr 05, 2022 | 26.75 | 26.81 | 25.53 | 25.78 | 951,565 | -1.15(-4.27%) |
Apr 04, 2022 | 26.31 | 27.13 | 26.18 | 26.93 | 523,643 | +0.75(+2.86%) |
Apr 01, 2022 | 26.38 | 26.81 | 25.71 | 26.18 | 634,444 | -0.15(-0.57%) |
Mar 31, 2022 | 27.22 | 27.49 | 26.25 | 26.33 | 786,746 | -1.04(-3.80%) |
Mar 30, 2022 | 27.78 | 27.88 | 27.23 | 27.37 | 552,097 | -0.46(-1.65%) |
Mar 29, 2022 | 27.32 | 28.53 | 27.31 | 27.83 | 1,086,594 | +1.00(+3.73%) |
Mar 28, 2022 | 26.41 | 26.93 | 26.11 | 26.83 | 461,454 | +0.46(+1.74%) |
Mar 25, 2022 | 27.18 | 27.22 | 26.15 | 26.37 | 523,303 | -0.73(-2.69%) |
Mar 24, 2022 | 27.16 | 27.36 | 26.53 | 27.10 | 756,596 | +0.17(+0.63%) |
Mar 23, 2022 | 26.72 | 27.33 | 26.41 | 26.93 | 961,005 | -0.17(-0.63%) |
Mar 22, 2022 | 26.36 | 27.45 | 26.36 | 27.10 | 919,619 | +1.06(+4.07%) |
Mar 21, 2022 | 26.15 | 26.61 | 25.69 | 26.04 | 1,230,788 | -0.26(-0.99%) |
Mar 18, 2022 | 23.85 | 26.52 | 23.57 | 26.30 | 2,083,659 | +2.33(+9.72%) |
Mar 17, 2022 | 23.23 | 23.98 | 22.89 | 23.97 | 622,678 | +0.50(+2.13%) |
Mar 16, 2022 | 22.48 | 23.65 | 22.47 | 23.47 | 1,008,121 | +1.58(+7.22%) |
Mar 15, 2022 | 21.37 | 21.99 | 21.23 | 21.89 | 956,830 | +0.59(+2.77%) |
Mar 14, 2022 | 22.45 | 22.71 | 21.20 | 21.30 | 1,244,912 | -1.22(-5.42%) |
Mar 11, 2022 | 23.77 | 23.89 | 22.50 | 22.52 | 580,312 | -0.94(-4.01%) |
Mar 10, 2022 | 22.99 | 23.46 | 769,755 | +0.03(+0.13%) | ||
Mar 09, 2022 | 23.36 | 23.78 | 23.10 | 23.43 | 877,404 | +1.01(+4.50%) |
Mar 08, 2022 | 21.80 | 23.30 | 21.71 | 22.42 | 1,770,703 | +0.72(+3.32%) |
Mar 07, 2022 | 23.89 | 24.23 | 21.68 | 21.70 | 1,560,026 | -2.39(-9.92%) |
Mar 04, 2022 | 25.00 | 25.37 | 23.81 | 24.09 | 1,030,227 | -1.22(-4.82%) |
Mar 03, 2022 | 26.18 | 26.22 | 25.11 | 25.31 | 804,875 | -0.88(-3.36%) |
Mar 02, 2022 | 25.34 | 26.32 | 25.05 | 26.19 | 922,096 | +1.02(+4.05%) |
Mar 01, 2022 | 26.23 | 26.23 | 24.98 | 25.17 | 726,923 | -0.93(-3.56%) |
Feb 28, 2022 | 26.54 | 26.95 | 26.06 | 26.10 | 1,508,267 | -0.63(-2.36%) |
Feb 25, 2022 | 26.69 | 26.74 | 25.71 | 26.73 | 1,092,501 | +0.06(+0.22%) |
Feb 24, 2022 | 24.20 | 26.76 | 24.00 | 26.67 | 2,051,581 | +1.26(+4.96%) |
Feb 23, 2022 | 26.74 | 27.10 | 25.37 | 25.41 | 1,015,168 | -1.00(-3.79%) |
Feb 22, 2022 | 27.50 | 28.14 | 26.30 | 26.41 | 1,604,154 | -1.93(-6.81%) |
Feb 18, 2022 | 28.34 | 0 | -0.80(-2.75%) | |||
Feb 17, 2022 | 29.95 | 30.74 | 29.07 | 29.14 | 1,332,621 | -1.28(-4.21%) |
Feb 16, 2022 | 29.20 | 30.60 | 29.03 | 30.42 | 2,106,138 | +0.84(+2.84%) |
Feb 15, 2022 | 28.50 | 29.98 | 28.30 | 29.58 | 2,623,721 | +1.82(+6.56%) |
Feb 14, 2022 | 27.14 | 28.23 | 26.98 | 27.76 | 2,663,509 | +0.86(+3.20%) |
Feb 11, 2022 | 28.67 | 28.94 | 26.52 | 26.90 | 3,300,187 | -1.83(-6.37%) |
Feb 10, 2022 | 28.20 | 29.60 | 27.02 | 28.73 | 9,139,926 | -5.58(-16.26%) |
Feb 09, 2022 | 33.61 | 34.45 | 33.15 | 34.31 | 2,045,290 | +1.44(+4.38%) |
Feb 08, 2022 | 31.41 | 32.96 | 31.27 | 32.87 | 1,306,339 | +1.22(+3.85%) |
Feb 07, 2022 | 30.24 | 31.89 | 30.24 | 31.65 | 1,677,869 | +0.51(+1.64%) |
Feb 04, 2022 | 30.82 | 31.39 | 30.06 | 31.14 | 971,084 | +0.86(+2.84%) |
Feb 03, 2022 | 30.79 | 30.16 | 30.28 | 995,855 | -1.25(-3.96%) | |
Feb 02, 2022 | 32.77 | 32.85 | 31.24 | 31.53 | 1,443,236 | -0.75(-2.32%) |