Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2022 | 24.43 | 0 | +1.36(+5.90%) | |||
Apr 07, 2022 | 23.97 | 24.04 | 22.50 | 23.07 | 16,798,634 | -0.85(-3.55%) |
Apr 06, 2022 | 24.39 | 24.39 | 23.34 | 23.92 | 10,967,357 | -0.50(-2.05%) |
Apr 05, 2022 | 25.51 | 26.01 | 24.23 | 24.42 | 11,425,077 | -1.38(-5.35%) |
Apr 04, 2022 | 25.16 | 26.00 | 24.37 | 25.80 | 8,400,015 | +0.78(+3.12%) |
Apr 01, 2022 | 25.16 | 25.33 | 24.36 | 25.02 | 7,750,913 | +0.10(+0.40%) |
Mar 31, 2022 | 25.57 | 25.62 | 24.85 | 24.92 | 8,586,689 | -0.78(-3.04%) |
Mar 30, 2022 | 26.04 | 26.68 | 25.64 | 25.70 | 4,789,886 | -0.55(-2.10%) |
Mar 29, 2022 | 25.94 | 26.42 | 25.57 | 26.25 | 5,306,762 | +0.67(+2.62%) |
Mar 28, 2022 | 27.32 | 27.35 | 25.12 | 25.58 | 11,002,737 | -1.77(-6.47%) |
Mar 25, 2022 | 27.12 | 27.62 | 26.95 | 27.35 | 3,533,950 | +0.23(+0.85%) |
Mar 24, 2022 | 26.61 | 27.17 | 26.48 | 27.12 | 5,121,418 | +0.50(+1.88%) |
Mar 23, 2022 | 26.67 | 27.66 | 26.56 | 26.62 | 4,822,702 | -0.25(-0.93%) |
Mar 22, 2022 | 26.37 | 27.19 | 26.23 | 26.87 | 5,173,975 | +0.72(+2.75%) |
Mar 21, 2022 | 26.16 | 26.90 | 25.77 | 26.15 | 4,775,951 | -0.11(-0.42%) |
Mar 18, 2022 | 25.54 | 26.35 | 25.35 | 26.26 | 6,938,043 | +0.55(+2.14%) |
Mar 17, 2022 | 25.34 | 25.72 | 25.00 | 25.71 | 4,472,046 | +0.07(+0.27%) |
Mar 16, 2022 | 25.46 | 26.08 | 25.08 | 25.64 | 6,529,379 | +0.62(+2.48%) |
Mar 15, 2022 | 24.12 | 25.34 | 23.91 | 25.02 | 7,460,925 | +1.14(+4.77%) |
Mar 14, 2022 | 24.00 | 24.95 | 23.70 | 23.88 | 10,106,387 | -0.11(-0.46%) |
Mar 11, 2022 | 25.36 | 25.51 | 23.93 | 23.99 | 11,207,103 | -1.09(-4.35%) |
Mar 10, 2022 | 25.18 | 25.44 | 24.46 | 25.08 | 9,331,898 | -0.29(-1.14%) |
Mar 09, 2022 | 26.00 | 26.60 | 25.33 | 25.37 | 5,845,603 | +0.10(+0.40%) |
Mar 08, 2022 | 25.69 | 26.22 | 25.16 | 25.27 | 9,388,136 | -0.28(-1.10%) |
Mar 07, 2022 | 26.61 | 26.94 | 25.49 | 25.55 | 10,290,228 | -1.34(-4.98%) |
Mar 04, 2022 | 28.52 | 28.54 | 26.50 | 26.89 | 12,200,657 | -1.79(-6.24%) |
Mar 03, 2022 | 29.27 | 29.61 | 27.96 | 28.68 | 6,198,700 | -0.56(-1.92%) |
Mar 02, 2022 | 28.12 | 29.60 | 28.12 | 29.24 | 7,678,456 | +1.13(+4.02%) |
Mar 01, 2022 | 28.09 | 28.46 | 27.23 | 28.11 | 7,663,029 | +0.06(+0.21%) |
Feb 28, 2022 | 27.49 | 28.53 | 27.32 | 28.05 | 8,296,377 | -0.19(-0.67%) |
Feb 25, 2022 | 27.65 | 28.88 | 27.25 | 28.24 | 9,585,565 | +0.51(+1.84%) |
Feb 24, 2022 | 26.25 | 27.80 | 25.34 | 27.73 | 16,234,028 | -0.48(-1.70%) |
Feb 23, 2022 | 28.34 | 29.25 | 28.07 | 28.21 | 8,397,452 | -0.07(-0.25%) |
Feb 22, 2022 | 29.51 | 30.20 | 28.09 | 28.28 | 10,716,206 | -1.58(-5.29%) |
Feb 18, 2022 | 29.86 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 28.93 | 30.11 | 28.83 | 29.87 | 7,169,138 | +0.49(+1.67%) |
Feb 16, 2022 | 29.54 | 29.66 | 28.12 | 29.38 | 13,121,532 | -1.13(-3.70%) |
Feb 15, 2022 | 29.85 | 30.57 | 29.44 | 30.51 | 4,068,293 | +1.09(+3.70%) |
Feb 14, 2022 | 29.60 | 30.26 | 29.35 | 29.42 | 4,114,635 | -0.15(-0.51%) |
Feb 11, 2022 | 30.01 | 30.65 | 29.44 | 29.57 | 6,591,425 | -0.52(-1.73%) |
Feb 10, 2022 | 29.84 | 31.12 | 29.57 | 30.09 | 7,533,007 | +0.25(+0.84%) |
Feb 09, 2022 | 28.49 | 30.06 | 27.96 | 29.84 | 10,941,192 | +1.63(+5.78%) |
Feb 08, 2022 | 28.45 | 28.90 | 28.04 | 28.21 | 5,391,766 | -0.13(-0.46%) |
Feb 07, 2022 | 29.07 | 29.36 | 28.24 | 28.34 | 6,618,976 | -0.56(-1.94%) |
Feb 04, 2022 | 29.02 | 29.43 | 28.26 | 28.90 | 6,722,984 | -0.03(-0.10%) |
Feb 03, 2022 | 27.43 | 29.35 | 28.93 | 12,437,884 | +1.24(+4.48%) | |
Feb 02, 2022 | 27.05 | 28.37 | 26.38 | 27.69 | 11,157,451 | +0.52(+1.91%) |