Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.70 | 28.93 | 28.52 | 28.56 | 381,458 | -0.69(-2.37%) |
Apr 28, 2022 | 29.11 | 29.35 | 28.90 | 29.25 | 269,981 | +0.26(+0.89%) |
Apr 27, 2022 | 29.17 | 29.26 | 28.82 | 28.99 | 443,811 | +0.02(+0.06%) |
Apr 26, 2022 | 29.65 | 29.67 | 28.96 | 28.97 | 524,837 | -1.06(-3.54%) |
Apr 25, 2022 | 30.02 | 30.08 | 29.71 | 30.03 | 670,106 | -0.70(-2.28%) |
Apr 22, 2022 | 31.44 | 31.44 | 30.63 | 30.73 | 481,182 | -0.78(-2.49%) |
Apr 21, 2022 | 31.93 | 31.96 | 31.49 | 31.52 | 209,874 | -0.06(-0.20%) |
Apr 20, 2022 | 31.45 | 31.77 | 31.43 | 31.58 | 308,167 | +0.51(+1.63%) |
Apr 19, 2022 | 30.97 | 31.23 | 30.94 | 31.08 | 233,844 | +0.29(+0.93%) |
Apr 18, 2022 | 30.85 | 31.04 | 30.73 | 30.79 | 169,997 | -0.27(-0.86%) |
Apr 14, 2022 | 31.19 | 31.30 | 31.02 | 31.06 | 172,463 | -0.18(-0.56%) |
Apr 13, 2022 | 31.02 | 31.26 | 30.98 | 31.23 | 182,478 | +0.36(+1.17%) |
Apr 12, 2022 | 31.12 | 31.29 | 30.80 | 30.87 | 933,105 | -0.43(-1.39%) |
Apr 11, 2022 | 31.57 | 31.71 | 31.29 | 31.31 | 290,603 | -0.46(-1.45%) |
Apr 08, 2022 | 31.35 | 31.99 | 31.34 | 31.77 | 572,654 | +0.92(+2.99%) |
Apr 07, 2022 | 30.68 | 30.95 | 30.53 | 30.85 | 318,918 | -0.02(-0.06%) |
Apr 06, 2022 | 30.61 | 30.96 | 30.53 | 30.86 | 351,769 | +0.14(+0.45%) |
Apr 05, 2022 | 30.59 | 30.84 | 30.56 | 30.73 | 910,600 | -0.25(-0.80%) |
Apr 04, 2022 | 30.92 | 31.05 | 30.88 | 30.97 | 288,545 | -0.15(-0.47%) |
Apr 01, 2022 | 31.08 | 31.24 | 30.96 | 31.12 | 264,569 | +0.03(+0.09%) |
Mar 31, 2022 | 31.16 | 31.36 | 31.06 | 31.09 | 419,432 | +0.10(+0.33%) |
Mar 30, 2022 | 30.73 | 31.08 | 30.70 | 30.99 | 1,768,652 | +0.03(+0.09%) |
Mar 29, 2022 | 31.25 | 31.26 | 30.74 | 30.97 | 1,331,293 | -0.06(-0.21%) |
Mar 28, 2022 | 30.76 | 31.06 | 30.74 | 31.03 | 911,682 | +0.38(+1.23%) |
Mar 25, 2022 | 30.10 | 30.69 | 30.10 | 30.65 | 1,015,433 | +0.61(+2.03%) |
Mar 24, 2022 | 29.67 | 30.05 | 29.61 | 30.04 | 1,188,481 | +0.02(+0.06%) |
Mar 23, 2022 | 30.31 | 30.39 | 29.95 | 30.02 | 588,007 | -0.34(-1.12%) |
Mar 22, 2022 | 30.38 | 30.54 | 30.25 | 30.37 | 369,929 | +0.18(+0.61%) |
Mar 21, 2022 | 30.42 | 30.54 | 30.14 | 30.18 | 437,692 | -0.76(-2.45%) |
Mar 18, 2022 | 30.63 | 31.01 | 30.58 | 30.94 | 634,740 | -0.51(-1.61%) |
Mar 17, 2022 | 31.25 | 31.54 | 31.18 | 31.45 | 534,957 | +0.40(+1.28%) |
Mar 16, 2022 | 30.49 | 31.05 | 30.47 | 31.05 | 485,932 | +1.18(+3.96%) |
Mar 15, 2022 | 29.79 | 29.95 | 29.57 | 29.87 | 553,990 | +0.23(+0.78%) |
Mar 14, 2022 | 30.08 | 30.15 | 29.57 | 29.64 | 509,761 | +0.72(+2.49%) |
Mar 11, 2022 | 29.59 | 29.68 | 28.92 | 28.92 | 584,289 | +0.03(+0.10%) |
Mar 10, 2022 | 28.70 | 29.12 | 28.61 | 28.89 | 569,479 | -0.46(-1.57%) |
Mar 09, 2022 | 29.31 | 29.50 | 29.01 | 29.35 | 770,889 | +1.96(+7.15%) |
Mar 08, 2022 | 27.22 | 28.10 | 27.10 | 27.39 | 876,369 | +0.66(+2.49%) |
Mar 07, 2022 | 26.82 | 27.07 | 26.54 | 26.73 | 866,383 | -0.54(-1.96%) |
Mar 04, 2022 | 27.04 | 27.28 | 26.98 | 27.26 | 1,431,825 | -1.14(-4.00%) |
Mar 03, 2022 | 28.80 | 28.87 | 28.27 | 28.40 | 425,550 | -0.64(-2.19%) |
Mar 02, 2022 | 28.55 | 29.34 | 28.53 | 29.04 | 539,956 | +0.25(+0.87%) |
Mar 01, 2022 | 29.04 | 29.30 | 28.60 | 28.79 | 655,832 | -1.04(-3.50%) |
Feb 28, 2022 | 29.69 | 29.85 | 29.46 | 29.83 | 666,559 | -0.36(-1.19%) |
Feb 25, 2022 | 29.45 | 30.29 | 29.77 | 30.19 | 477,505 | +0.84(+2.86%) |
Feb 24, 2022 | 28.62 | 29.35 | 28.56 | 29.35 | 1,592,646 | -0.58(-1.94%) |
Feb 23, 2022 | 30.31 | 30.35 | 29.88 | 29.93 | 602,832 | -1.37(-4.37%) |
Feb 22, 2022 | 32.26 | 32.28 | 31.08 | 31.30 | 951,740 | +0.47(+1.53%) |
Feb 18, 2022 | 30.83 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 30.95 | 31.05 | 30.74 | 30.77 | 338,331 | -0.56(-1.80%) |
Feb 16, 2022 | 31.15 | 31.36 | 30.99 | 31.34 | 369,837 | +0.80(+2.63%) |
Feb 15, 2022 | 30.31 | 30.66 | 30.31 | 30.53 | 335,583 | +0.42(+1.41%) |
Feb 14, 2022 | 30.06 | 30.21 | 29.82 | 30.11 | 314,308 | +0.24(+0.80%) |
Feb 11, 2022 | 29.82 | 30.46 | 29.77 | 29.87 | 743,831 | -1.18(-3.81%) |
Feb 10, 2022 | 31.28 | 31.50 | 31.00 | 31.05 | 374,269 | -0.66(-2.10%) |
Feb 09, 2022 | 31.74 | 31.85 | 31.67 | 31.71 | 292,064 | +0.09(+0.29%) |
Feb 08, 2022 | 31.45 | 31.78 | 31.42 | 31.62 | 379,687 | -0.51(-1.58%) |
Feb 07, 2022 | 32.13 | 32.30 | 32.03 | 32.13 | 301,013 | -0.04(-0.12%) |
Feb 04, 2022 | 32.16 | 32.30 | 31.96 | 32.17 | 438,563 | +0.17(+0.52%) |
Feb 03, 2022 | 32.35 | 31.95 | 32.00 | 276,706 | +0.08(+0.26%) | |
Feb 02, 2022 | 31.83 | 32.04 | 31.64 | 31.92 | 320,453 | +0.02(+0.06%) |