Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.27 | 28.71 | 27.14 | 27.20 | 700,536 | -1.24(-4.35%) |
Apr 28, 2022 | 28.69 | 28.84 | 27.51 | 28.43 | 844,771 | -0.13(-0.44%) |
Apr 27, 2022 | 29.77 | 29.97 | 28.34 | 28.56 | 1,080,154 | -1.73(-5.73%) |
Apr 26, 2022 | 31.23 | 31.62 | 30.25 | 30.29 | 652,283 | -1.31(-4.15%) |
Apr 25, 2022 | 31.14 | 31.62 | 30.40 | 31.61 | 688,052 | +0.45(+1.44%) |
Apr 22, 2022 | 32.11 | 32.16 | 31.12 | 31.16 | 620,421 | -0.98(-3.05%) |
Apr 21, 2022 | 32.88 | 33.04 | 32.00 | 32.14 | 488,154 | -0.50(-1.53%) |
Apr 20, 2022 | 32.93 | 32.98 | 32.54 | 32.64 | 463,983 | -0.08(-0.23%) |
Apr 19, 2022 | 30.84 | 32.73 | 30.84 | 32.71 | 560,008 | +1.81(+5.86%) |
Apr 18, 2022 | 31.42 | 31.65 | 30.78 | 30.90 | 635,042 | -0.66(-2.09%) |
Apr 14, 2022 | 31.89 | 32.24 | 31.43 | 31.56 | 463,026 | -0.19(-0.61%) |
Apr 13, 2022 | 31.66 | 31.90 | 31.50 | 31.76 | 490,539 | -0.18(-0.56%) |
Apr 12, 2022 | 32.48 | 32.86 | 31.72 | 31.94 | 406,274 | -0.39(-1.20%) |
Apr 11, 2022 | 32.39 | 32.60 | 31.95 | 32.33 | 404,035 | -0.15(-0.47%) |
Apr 08, 2022 | 32.43 | 33.22 | 32.31 | 32.48 | 534,404 | +0.08(+0.23%) |
Apr 07, 2022 | 31.82 | 32.64 | 31.44 | 32.40 | 787,310 | +0.45(+1.40%) |
Apr 06, 2022 | 32.49 | 32.77 | 31.71 | 31.95 | 585,745 | -0.95(-2.88%) |
Apr 05, 2022 | 33.23 | 33.43 | 32.71 | 32.90 | 475,407 | -0.51(-1.52%) |
Apr 04, 2022 | 33.63 | 33.63 | 33.25 | 33.41 | 782,001 | -0.08(-0.25%) |
Apr 01, 2022 | 33.61 | 33.72 | 33.10 | 33.49 | 481,551 | +0.19(+0.58%) |
Mar 31, 2022 | 33.79 | 34.13 | 33.26 | 33.30 | 610,040 | -0.49(-1.45%) |
Mar 30, 2022 | 33.98 | 34.25 | 33.51 | 33.79 | 564,193 | +0.07(+0.20%) |
Mar 29, 2022 | 33.06 | 33.81 | 33.06 | 33.72 | 578,570 | +1.14(+3.51%) |
Mar 28, 2022 | 32.54 | 32.66 | 32.02 | 32.58 | 470,301 | +0.04(+0.13%) |
Mar 25, 2022 | 32.49 | 32.80 | 32.27 | 32.54 | 499,613 | +0.04(+0.13%) |
Mar 24, 2022 | 31.86 | 32.49 | 31.64 | 32.49 | 486,097 | +0.80(+2.51%) |
Mar 23, 2022 | 32.16 | 32.23 | 31.54 | 31.70 | 449,335 | -0.76(-2.35%) |
Mar 22, 2022 | 32.43 | 33.06 | 32.35 | 32.46 | 565,749 | +0.28(+0.87%) |
Mar 21, 2022 | 32.71 | 33.08 | 31.94 | 32.18 | 555,026 | -0.50(-1.53%) |
Mar 18, 2022 | 32.71 | 33.04 | 32.16 | 32.68 | 1,198,083 | +0.06(+0.18%) |
Mar 17, 2022 | 31.72 | 32.69 | 31.48 | 32.62 | 806,027 | +0.61(+1.90%) |
Mar 16, 2022 | 31.28 | 32.32 | 31.00 | 32.01 | 908,489 | +1.22(+3.96%) |
Mar 15, 2022 | 30.94 | 31.44 | 30.51 | 30.79 | 836,483 | +0.04(+0.14%) |
Mar 14, 2022 | 30.65 | 31.14 | 30.40 | 30.75 | 687,029 | +0.47(+1.54%) |
Mar 11, 2022 | 31.03 | 31.41 | 30.25 | 30.29 | 581,589 | -0.54(-1.76%) |
Mar 10, 2022 | 29.71 | 30.96 | 29.57 | 30.83 | 865,638 | +0.52(+1.70%) |
Mar 09, 2022 | 29.80 | 30.79 | 29.79 | 30.31 | 780,226 | +1.37(+4.74%) |
Mar 08, 2022 | 29.35 | 30.07 | 28.71 | 28.94 | 1,254,581 | -0.31(-1.07%) |
Mar 07, 2022 | 30.96 | 31.07 | 29.21 | 29.25 | 1,113,190 | -1.93(-6.19%) |
Mar 04, 2022 | 31.30 | 31.37 | 30.69 | 31.18 | 684,527 | -0.64(-2.02%) |
Mar 03, 2022 | 32.48 | 32.66 | 31.55 | 31.83 | 662,021 | -0.58(-1.78%) |
Mar 02, 2022 | 31.54 | 32.76 | 31.54 | 32.40 | 962,508 | +1.20(+3.85%) |
Mar 01, 2022 | 32.00 | 32.21 | 30.91 | 31.20 | 782,523 | -1.05(-3.25%) |
Feb 28, 2022 | 32.04 | 32.78 | 31.96 | 32.25 | 857,192 | -0.31(-0.96%) |
Feb 25, 2022 | 31.40 | 32.61 | 31.63 | 32.56 | 857,303 | +1.35(+4.31%) |
Feb 24, 2022 | 30.27 | 31.39 | 29.93 | 31.22 | 1,270,475 | -0.14(-0.46%) |
Feb 23, 2022 | 32.56 | 32.82 | 31.35 | 31.36 | 741,143 | -0.93(-2.88%) |
Feb 22, 2022 | 32.72 | 32.98 | 31.92 | 32.29 | 711,078 | -0.63(-1.93%) |
Feb 18, 2022 | 32.93 | 0 | +0.38(+1.17%) | |||
Feb 17, 2022 | 33.88 | 34.17 | 32.44 | 32.55 | 1,128,423 | -1.68(-4.90%) |
Feb 16, 2022 | 33.65 | 34.48 | 33.65 | 34.22 | 577,713 | +0.39(+1.15%) |
Feb 15, 2022 | 33.75 | 34.25 | 33.30 | 33.83 | 684,128 | +0.65(+1.96%) |
Feb 14, 2022 | 33.43 | 33.71 | 32.93 | 33.18 | 768,981 | -0.34(-1.01%) |
Feb 11, 2022 | 33.97 | 34.81 | 32.84 | 33.52 | 1,001,856 | -0.45(-1.32%) |
Feb 10, 2022 | 34.48 | 35.01 | 33.80 | 33.97 | 1,346,525 | -0.88(-2.54%) |
Feb 09, 2022 | 34.82 | 35.41 | 34.66 | 34.85 | 912,476 | +0.51(+1.49%) |
Feb 08, 2022 | 34.06 | 34.73 | 34.06 | 34.34 | 1,048,113 | +0.36(+1.07%) |
Feb 07, 2022 | 33.77 | 34.37 | 33.72 | 33.97 | 961,928 | +0.35(+1.04%) |
Feb 04, 2022 | 33.52 | 33.97 | 33.00 | 33.63 | 809,464 | +0.11(+0.31%) |
Feb 03, 2022 | 34.02 | 34.54 | 33.43 | 33.52 | 1,341,204 | -0.49(-1.45%) |
Feb 02, 2022 | 35.27 | 35.68 | 33.65 | 34.02 | 1,554,962 | -1.09(-3.12%) |