Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.72 | 28.95 | 28.54 | 28.57 | 381,205 | -0.69(-2.37%) |
Apr 28, 2022 | 29.13 | 29.37 | 28.92 | 29.27 | 269,802 | +0.26(+0.89%) |
Apr 27, 2022 | 29.18 | 29.28 | 28.84 | 29.01 | 443,517 | +0.02(+0.06%) |
Apr 26, 2022 | 29.67 | 29.69 | 28.98 | 28.99 | 524,489 | -1.06(-3.54%) |
Apr 25, 2022 | 30.04 | 30.10 | 29.73 | 30.05 | 669,662 | -0.70(-2.28%) |
Apr 22, 2022 | 31.46 | 31.46 | 30.65 | 30.76 | 480,863 | -0.79(-2.49%) |
Apr 21, 2022 | 31.95 | 31.98 | 31.51 | 31.54 | 209,735 | -0.06(-0.20%) |
Apr 20, 2022 | 31.48 | 31.79 | 31.45 | 31.61 | 307,962 | +0.51(+1.63%) |
Apr 19, 2022 | 31.00 | 31.25 | 30.96 | 31.10 | 233,689 | +0.29(+0.93%) |
Apr 18, 2022 | 30.88 | 31.06 | 30.75 | 30.81 | 169,884 | -0.27(-0.86%) |
Apr 14, 2022 | 31.21 | 31.32 | 31.04 | 31.08 | 172,348 | -0.18(-0.56%) |
Apr 13, 2022 | 31.04 | 31.28 | 31.00 | 31.25 | 182,356 | +0.36(+1.17%) |
Apr 12, 2022 | 31.14 | 31.31 | 30.82 | 30.89 | 932,486 | -0.43(-1.39%) |
Apr 11, 2022 | 31.59 | 31.73 | 31.31 | 31.33 | 290,410 | -0.46(-1.45%) |
Apr 08, 2022 | 31.37 | 32.01 | 31.36 | 31.79 | 572,274 | +0.92(+2.99%) |
Apr 07, 2022 | 30.70 | 30.97 | 30.55 | 30.87 | 318,706 | -0.02(-0.06%) |
Apr 06, 2022 | 30.63 | 30.98 | 30.55 | 30.88 | 351,536 | +0.14(+0.45%) |
Apr 05, 2022 | 30.61 | 30.86 | 30.58 | 30.75 | 909,996 | -0.25(-0.80%) |
Apr 04, 2022 | 30.94 | 31.07 | 30.90 | 31.00 | 288,353 | -0.15(-0.47%) |
Apr 01, 2022 | 31.10 | 31.26 | 30.98 | 31.14 | 264,394 | +0.03(+0.09%) |
Mar 31, 2022 | 31.18 | 31.38 | 31.08 | 31.12 | 419,154 | +0.10(+0.33%) |
Mar 30, 2022 | 30.76 | 31.10 | 30.72 | 31.01 | 1,767,478 | +0.03(+0.09%) |
Mar 29, 2022 | 31.27 | 31.28 | 30.76 | 30.99 | 1,330,410 | -0.06(-0.21%) |
Mar 28, 2022 | 30.78 | 31.08 | 30.76 | 31.05 | 911,077 | +0.38(+1.23%) |
Mar 25, 2022 | 30.12 | 30.71 | 30.12 | 30.67 | 1,014,759 | +0.61(+2.03%) |
Mar 24, 2022 | 29.69 | 30.07 | 29.63 | 30.06 | 1,187,692 | +0.02(+0.06%) |
Mar 23, 2022 | 30.33 | 30.41 | 29.97 | 30.04 | 587,617 | -0.34(-1.12%) |
Mar 22, 2022 | 30.40 | 30.56 | 30.27 | 30.39 | 369,684 | +0.18(+0.61%) |
Mar 21, 2022 | 30.44 | 30.56 | 30.16 | 30.20 | 437,402 | -0.76(-2.45%) |
Mar 18, 2022 | 30.65 | 31.03 | 30.60 | 30.96 | 634,319 | -0.51(-1.61%) |
Mar 17, 2022 | 31.27 | 31.56 | 31.20 | 31.47 | 534,602 | +0.40(+1.28%) |
Mar 16, 2022 | 30.51 | 31.07 | 30.49 | 31.07 | 485,610 | +1.18(+3.96%) |
Mar 15, 2022 | 29.81 | 29.97 | 29.59 | 29.89 | 553,622 | +0.23(+0.78%) |
Mar 14, 2022 | 30.10 | 30.17 | 29.59 | 29.66 | 509,423 | +0.72(+2.49%) |
Mar 11, 2022 | 29.61 | 29.70 | 28.94 | 28.94 | 583,902 | +0.03(+0.10%) |
Mar 10, 2022 | 28.72 | 29.14 | 28.63 | 28.91 | 569,101 | -0.46(-1.57%) |
Mar 09, 2022 | 29.33 | 29.52 | 29.03 | 29.37 | 770,377 | +1.96(+7.15%) |
Mar 08, 2022 | 27.24 | 28.12 | 27.12 | 27.41 | 875,787 | +0.67(+2.49%) |
Mar 07, 2022 | 26.84 | 27.09 | 26.56 | 26.75 | 865,809 | -0.54(-1.96%) |
Mar 04, 2022 | 27.06 | 27.30 | 27.00 | 27.28 | 1,430,875 | -1.14(-4.00%) |
Mar 03, 2022 | 28.82 | 28.89 | 28.29 | 28.42 | 425,268 | -0.64(-2.19%) |
Mar 02, 2022 | 28.57 | 29.36 | 28.55 | 29.06 | 539,597 | +0.25(+0.87%) |
Mar 01, 2022 | 29.06 | 29.32 | 28.62 | 28.81 | 655,397 | -1.04(-3.50%) |
Feb 28, 2022 | 29.71 | 29.87 | 29.48 | 29.85 | 666,117 | -0.36(-1.19%) |
Feb 25, 2022 | 29.47 | 30.31 | 29.79 | 30.21 | 477,188 | +0.84(+2.86%) |
Feb 24, 2022 | 28.64 | 29.37 | 28.57 | 29.37 | 1,591,590 | -0.58(-1.94%) |
Feb 23, 2022 | 30.33 | 30.37 | 29.90 | 29.95 | 602,432 | -1.37(-4.37%) |
Feb 22, 2022 | 32.28 | 32.30 | 31.10 | 31.32 | 951,108 | +0.47(+1.53%) |
Feb 18, 2022 | 30.85 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 30.97 | 31.07 | 30.76 | 30.79 | 338,107 | -0.56(-1.80%) |
Feb 16, 2022 | 31.17 | 31.38 | 31.01 | 31.36 | 369,592 | +0.80(+2.63%) |
Feb 15, 2022 | 30.33 | 30.68 | 30.33 | 30.55 | 335,360 | +0.43(+1.41%) |
Feb 14, 2022 | 30.08 | 30.23 | 29.84 | 30.13 | 314,100 | +0.24(+0.80%) |
Feb 11, 2022 | 29.84 | 30.48 | 29.79 | 29.89 | 743,337 | -1.18(-3.81%) |
Feb 10, 2022 | 31.30 | 31.52 | 31.02 | 31.07 | 374,021 | -0.67(-2.10%) |
Feb 09, 2022 | 31.76 | 31.87 | 31.69 | 31.73 | 291,870 | +0.09(+0.29%) |
Feb 08, 2022 | 31.47 | 31.80 | 31.44 | 31.64 | 379,435 | -0.51(-1.58%) |
Feb 07, 2022 | 32.15 | 32.33 | 32.05 | 32.15 | 300,813 | -0.04(-0.11%) |
Feb 04, 2022 | 32.18 | 32.33 | 31.98 | 32.19 | 438,272 | +0.17(+0.52%) |
Feb 03, 2022 | 32.37 | 31.97 | 32.02 | 276,522 | +0.08(+0.26%) | |
Feb 02, 2022 | 31.85 | 32.06 | 31.66 | 31.94 | 320,240 | +0.02(+0.06%) |