Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.47 | 28.59 | 27.69 | 27.73 | 73,019 | -0.89(-3.11%) |
Apr 28, 2022 | 28.20 | 28.79 | 27.87 | 28.63 | 32,930 | +0.83(+2.99%) |
Apr 27, 2022 | 27.83 | 28.17 | 27.63 | 27.79 | 34,027 | +0.12(+0.42%) |
Apr 26, 2022 | 28.69 | 28.69 | 27.68 | 27.68 | 48,559 | -0.90(-3.17%) |
Apr 25, 2022 | 28.29 | 28.62 | 27.97 | 28.58 | 33,806 | +0.28(+1.00%) |
Apr 22, 2022 | 29.34 | 29.34 | 28.30 | 28.30 | 41,311 | -0.83(-2.85%) |
Apr 21, 2022 | 29.98 | 30.00 | 29.05 | 29.13 | 25,718 | -0.43(-1.46%) |
Apr 20, 2022 | 29.74 | 29.74 | 29.49 | 29.56 | 17,010 | +0.00(+0.00%) |
Apr 19, 2022 | 29.11 | 29.59 | 29.05 | 29.56 | 14,934 | +0.47(+1.61%) |
Apr 18, 2022 | 29.15 | 29.18 | 28.88 | 29.09 | 76,111 | +0.00(+0.00%) |
Apr 14, 2022 | 29.47 | 29.62 | 29.06 | 29.09 | 20,188 | -0.49(-1.65%) |
Apr 13, 2022 | 29.27 | 29.66 | 29.23 | 29.58 | 39,924 | +0.36(+1.24%) |
Apr 12, 2022 | 29.70 | 29.73 | 29.08 | 29.22 | 41,680 | -0.04(-0.13%) |
Apr 11, 2022 | 29.81 | 29.81 | 29.26 | 29.26 | 46,437 | -0.73(-2.45%) |
Apr 08, 2022 | 30.20 | 30.21 | 29.92 | 29.99 | 29,239 | -0.18(-0.58%) |
Apr 07, 2022 | 30.04 | 30.35 | 29.87 | 30.17 | 23,959 | +0.19(+0.62%) |
Apr 06, 2022 | 30.26 | 30.26 | 29.77 | 29.98 | 42,646 | -0.47(-1.54%) |
Apr 05, 2022 | 30.96 | 30.96 | 30.40 | 30.45 | 53,741 | -0.50(-1.62%) |
Apr 04, 2022 | 30.70 | 30.98 | 30.58 | 30.95 | 32,873 | +0.40(+1.31%) |
Apr 01, 2022 | 30.71 | 30.71 | 30.30 | 30.55 | 45,875 | +0.02(+0.06%) |
Mar 31, 2022 | 31.08 | 31.08 | 30.53 | 30.53 | 18,254 | -0.47(-1.51%) |
Mar 30, 2022 | 31.30 | 31.30 | 30.89 | 31.00 | 23,180 | -0.30(-0.97%) |
Mar 29, 2022 | 31.15 | 31.31 | 30.94 | 31.30 | 64,047 | +0.50(+1.62%) |
Mar 28, 2022 | 30.60 | 30.81 | 30.41 | 30.80 | 38,394 | +0.28(+0.92%) |
Mar 25, 2022 | 30.62 | 30.62 | 30.23 | 30.52 | 17,346 | +0.11(+0.35%) |
Mar 24, 2022 | 30.13 | 30.41 | 29.96 | 30.41 | 26,757 | +0.56(+1.87%) |
Mar 23, 2022 | 30.25 | 30.25 | 29.86 | 29.86 | 39,965 | -0.43(-1.42%) |
Mar 22, 2022 | 30.01 | 30.30 | 29.95 | 30.29 | 31,844 | +0.44(+1.47%) |
Mar 21, 2022 | 29.94 | 29.99 | 29.60 | 29.85 | 51,152 | -0.01(-0.03%) |
Mar 18, 2022 | 29.42 | 29.89 | 29.29 | 29.86 | 28,650 | +0.44(+1.50%) |
Mar 17, 2022 | 29.05 | 29.42 | 28.90 | 29.42 | 42,996 | +0.31(+1.07%) |
Mar 16, 2022 | 28.82 | 29.10 | 28.28 | 29.10 | 52,329 | +0.78(+2.76%) |
Mar 15, 2022 | 27.93 | 28.39 | 27.73 | 28.32 | 31,523 | +0.64(+2.29%) |
Mar 14, 2022 | 28.03 | 28.21 | 27.62 | 27.69 | 32,407 | -0.33(-1.19%) |
Mar 11, 2022 | 28.73 | 28.73 | 27.98 | 28.02 | 36,194 | -0.44(-1.55%) |
Mar 10, 2022 | 28.64 | 28.64 | 28.16 | 28.46 | 28,358 | -0.35(-1.22%) |
Mar 09, 2022 | 28.61 | 28.89 | 28.42 | 28.81 | 28,320 | +0.80(+2.86%) |
Mar 08, 2022 | 28.20 | 28.64 | 27.83 | 28.01 | 33,569 | -0.19(-0.66%) |
Mar 07, 2022 | 29.11 | 29.11 | 28.17 | 28.20 | 55,035 | -0.87(-2.99%) |
Mar 04, 2022 | 29.21 | 29.21 | 28.77 | 29.07 | 40,398 | -0.17(-0.57%) |
Mar 03, 2022 | 29.60 | 29.62 | 29.12 | 29.23 | 41,068 | -0.22(-0.76%) |
Mar 02, 2022 | 28.95 | 29.53 | 28.95 | 29.46 | 19,844 | +0.57(+1.96%) |
Mar 01, 2022 | 29.27 | 29.32 | 28.69 | 28.89 | 29,594 | -0.33(-1.14%) |
Feb 28, 2022 | 29.24 | 29.34 | 28.85 | 29.22 | 52,181 | -0.02(-0.07%) |
Feb 25, 2022 | 28.85 | 29.26 | 28.82 | 29.24 | 44,725 | +0.46(+1.60%) |
Feb 24, 2022 | 27.41 | 28.78 | 27.35 | 28.78 | 74,312 | +0.68(+2.43%) |
Feb 23, 2022 | 28.85 | 28.87 | 28.05 | 28.10 | 39,279 | -0.54(-1.89%) |
Feb 22, 2022 | 28.86 | 29.06 | 28.39 | 28.64 | 47,185 | -0.29(-1.01%) |
Feb 18, 2022 | 28.93 | 0 | -0.30(-1.04%) | |||
Feb 17, 2022 | 29.93 | 29.93 | 29.18 | 29.23 | 42,958 | -0.72(-2.41%) |
Feb 16, 2022 | 29.87 | 29.98 | 29.58 | 29.96 | 24,946 | -0.01(-0.03%) |
Feb 15, 2022 | 29.77 | 29.97 | 29.68 | 29.97 | 26,560 | +0.61(+2.06%) |
Feb 14, 2022 | 29.45 | 29.46 | 29.10 | 29.36 | 28,997 | -0.09(-0.30%) |
Feb 11, 2022 | 30.24 | 30.24 | 29.27 | 29.45 | 38,224 | -0.67(-2.24%) |
Feb 10, 2022 | 30.54 | 30.70 | 29.98 | 30.12 | 39,518 | -0.67(-2.19%) |
Feb 09, 2022 | 30.64 | 30.80 | 30.54 | 30.80 | 19,073 | +0.54(+1.77%) |
Feb 08, 2022 | 30.05 | 30.32 | 29.90 | 30.26 | 30,564 | +0.22(+0.75%) |
Feb 07, 2022 | 30.36 | 30.36 | 29.95 | 30.04 | 83,404 | -0.26(-0.87%) |
Feb 04, 2022 | 30.37 | 30.51 | 29.98 | 30.30 | 25,135 | -0.01(-0.03%) |
Feb 03, 2022 | 30.76 | 30.21 | 30.31 | 42,187 | -0.95(-3.03%) | |
Feb 02, 2022 | 31.16 | 31.26 | 30.88 | 31.26 | 74,471 | +0.39(+1.27%) |