Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.30 | 26.50 | 24.80 | 26.40 | 2,474,100 | +0.65(+2.52%) |
Apr 28, 2022 | 26.60 | 26.85 | 25.65 | 25.75 | 1,306,039 | -0.75(-2.83%) |
Apr 27, 2022 | 27.20 | 27.40 | 26.35 | 26.50 | 1,166,408 | +0.00(+0.00%) |
Apr 26, 2022 | 26.85 | 27.65 | 26.02 | 26.50 | 1,613,881 | -0.90(-3.28%) |
Apr 25, 2022 | 28.70 | 29.15 | 27.20 | 27.40 | 2,442,714 | +0.85(+3.20%) |
Apr 22, 2022 | 26.00 | 26.55 | 25.70 | 26.55 | 1,310,025 | +1.30(+5.15%) |
Apr 21, 2022 | 25.15 | 25.88 | 24.57 | 25.25 | 1,069,143 | -0.65(-2.51%) |
Apr 20, 2022 | 25.50 | 26.79 | 25.35 | 25.90 | 1,057,796 | -0.25(-0.96%) |
Apr 19, 2022 | 25.40 | 26.40 | 25.36 | 26.15 | 2,094,327 | +2.00(+8.28%) |
Apr 18, 2022 | 23.85 | 24.35 | 23.40 | 24.15 | 1,705,993 | -0.35(-1.43%) |
Apr 14, 2022 | 25.55 | 25.65 | 23.95 | 24.50 | 2,241,577 | -0.40(-1.61%) |
Apr 13, 2022 | 25.65 | 26.45 | 24.75 | 24.90 | 3,013,475 | -1.35(-5.14%) |
Apr 12, 2022 | 27.00 | 27.00 | 26.05 | 26.25 | 2,524,981 | -2.30(-8.06%) |
Apr 11, 2022 | 29.10 | 29.40 | 28.35 | 28.55 | 1,406,773 | +0.95(+3.44%) |
Apr 08, 2022 | 28.70 | 28.85 | 27.35 | 27.60 | 1,094,277 | -0.65(-2.30%) |
Apr 07, 2022 | 28.35 | 29.75 | 28.00 | 28.25 | 1,815,110 | -0.35(-1.22%) |
Apr 06, 2022 | 26.85 | 29.10 | 26.37 | 28.60 | 2,615,202 | +0.85(+3.06%) |
Apr 05, 2022 | 26.25 | 27.93 | 26.00 | 27.75 | 1,567,634 | +1.25(+4.72%) |
Apr 04, 2022 | 26.70 | 27.45 | 26.35 | 26.50 | 2,089,771 | -1.80(-6.36%) |
Apr 01, 2022 | 29.15 | 29.20 | 28.00 | 28.30 | 1,884,890 | -0.65(-2.25%) |
Mar 31, 2022 | 28.10 | 29.55 | 27.40 | 28.95 | 3,167,210 | +1.65(+6.04%) |
Mar 30, 2022 | 27.45 | 27.85 | 26.90 | 27.30 | 1,921,548 | -1.30(-4.55%) |
Mar 29, 2022 | 31.30 | 31.40 | 28.43 | 28.60 | 4,238,665 | -1.45(-4.83%) |
Mar 28, 2022 | 28.35 | 30.35 | 27.90 | 30.05 | 4,265,825 | +3.55(+13.40%) |
Mar 25, 2022 | 27.60 | 27.85 | 25.80 | 26.50 | 2,965,276 | -0.45(-1.67%) |
Mar 24, 2022 | 26.00 | 27.25 | 25.90 | 26.95 | 3,039,602 | +1.30(+5.07%) |
Mar 23, 2022 | 26.00 | 26.25 | 25.35 | 25.65 | 3,650,271 | -1.85(-6.73%) |
Mar 22, 2022 | 27.45 | 28.18 | 26.85 | 27.50 | 2,928,070 | +0.50(+1.85%) |
Mar 21, 2022 | 28.25 | 28.40 | 26.90 | 27.00 | 3,630,507 | -3.20(-10.60%) |
Mar 18, 2022 | 30.50 | 30.95 | 29.95 | 30.20 | 2,892,011 | -0.75(-2.42%) |
Mar 17, 2022 | 32.10 | 32.30 | 30.30 | 30.95 | 4,112,210 | -4.85(-13.55%) |
Mar 16, 2022 | 33.50 | 36.15 | 33.05 | 35.80 | 3,801,104 | +0.50(+1.42%) |
Mar 15, 2022 | 34.50 | 35.85 | 33.80 | 35.30 | 5,074,681 | +2.90(+8.95%) |
Mar 14, 2022 | 31.70 | 33.20 | 31.70 | 32.40 | 5,899,859 | +2.40(+8.00%) |
Mar 11, 2022 | 31.20 | 31.65 | 29.85 | 30.00 | 3,365,004 | -2.00(-6.25%) |
Mar 10, 2022 | 30.25 | 32.00 | 5,281,909 | +0.60(+1.91%) | ||
Mar 09, 2022 | 29.15 | 34.25 | 28.45 | 31.40 | 9,639,432 | +5.30(+20.31%) |
Mar 08, 2022 | 25.65 | 28.30 | 24.43 | 26.10 | 10,151,395 | -1.00(-3.69%) |
Mar 07, 2022 | 28.65 | 28.70 | 26.42 | 27.10 | 5,623,792 | -1.50(-5.24%) |
Mar 04, 2022 | 30.85 | 31.20 | 28.18 | 28.60 | 6,264,685 | -4.30(-13.07%) |
Mar 03, 2022 | 33.00 | 33.50 | 31.60 | 32.90 | 5,342,449 | +0.20(+0.61%) |
Mar 02, 2022 | 33.85 | 36.25 | 32.10 | 32.70 | 5,873,438 | -3.55(-9.79%) |
Mar 01, 2022 | 37.75 | 38.05 | 35.25 | 36.25 | 4,583,554 | -4.80(-11.69%) |
Feb 28, 2022 | 41.05 | 41.90 | 40.05 | 41.05 | 1,786,821 | -2.15(-4.98%) |
Feb 25, 2022 | 43.45 | 44.91 | 43.10 | 43.20 | 1,076,579 | +0.65(+1.53%) |
Feb 24, 2022 | 37.75 | 44.15 | 37.60 | 42.55 | 2,312,256 | +0.05(+0.12%) |
Feb 23, 2022 | 43.00 | 43.20 | 41.15 | 42.50 | 1,030,023 | -1.00(-2.30%) |
Feb 22, 2022 | 41.70 | 43.80 | 41.60 | 43.50 | 979,080 | -1.05(-2.36%) |
Feb 18, 2022 | 44.55 | 0 | -0.90(-1.98%) | |||
Feb 17, 2022 | 46.25 | 46.55 | 45.10 | 45.45 | 622,986 | -0.85(-1.84%) |
Feb 16, 2022 | 44.40 | 46.35 | 43.30 | 46.30 | 1,350,536 | +0.80(+1.76%) |
Feb 15, 2022 | 45.40 | 46.33 | 45.25 | 45.50 | 1,010,287 | +2.60(+6.06%) |
Feb 14, 2022 | 44.65 | 44.80 | 42.19 | 42.90 | 1,227,300 | -0.75(-1.72%) |
Feb 11, 2022 | 45.30 | 45.40 | 42.76 | 43.65 | 1,208,609 | -2.30(-5.01%) |
Feb 10, 2022 | 46.00 | 46.45 | 44.42 | 45.95 | 641,346 | +0.30(+0.66%) |
Feb 09, 2022 | 46.20 | 46.55 | 45.35 | 45.65 | 437,653 | -0.95(-2.04%) |
Feb 08, 2022 | 46.45 | 47.60 | 46.25 | 46.60 | 679,794 | +1.45(+3.21%) |
Feb 07, 2022 | 45.30 | 45.44 | 44.65 | 45.15 | 467,815 | +0.15(+0.33%) |
Feb 04, 2022 | 45.35 | 45.40 | 44.40 | 45.00 | 1,158,779 | -1.85(-3.95%) |
Feb 03, 2022 | 49.00 | 46.50 | 46.85 | 739,684 | -1.45(-3.00%) | |
Feb 02, 2022 | 48.00 | 49.52 | 47.90 | 48.30 | 671,779 | -0.10(-0.21%) |