Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.10 | 28.43 | 27.46 | 27.49 | 690,227 | -0.86(-3.05%) |
Apr 28, 2022 | 28.76 | 28.79 | 28.09 | 28.36 | 741,691 | -0.22(-0.76%) |
Apr 27, 2022 | 28.88 | 29.27 | 28.44 | 28.57 | 1,012,930 | -0.30(-1.03%) |
Apr 26, 2022 | 28.30 | 29.14 | 28.27 | 28.87 | 1,057,920 | +0.40(+1.39%) |
Apr 25, 2022 | 28.35 | 28.63 | 27.88 | 28.47 | 887,198 | -0.02(-0.06%) |
Apr 22, 2022 | 29.88 | 30.03 | 28.49 | 28.49 | 2,661,231 | -1.58(-5.27%) |
Apr 21, 2022 | 31.53 | 31.74 | 30.07 | 30.08 | 1,241,401 | -1.44(-4.57%) |
Apr 20, 2022 | 31.06 | 31.89 | 31.03 | 31.52 | 1,049,118 | +0.83(+2.70%) |
Apr 19, 2022 | 30.44 | 30.74 | 30.36 | 30.69 | 741,328 | +0.26(+0.86%) |
Apr 18, 2022 | 30.82 | 31.17 | 30.24 | 30.43 | 989,735 | -0.41(-1.31%) |
Apr 14, 2022 | 30.27 | 31.15 | 30.27 | 30.83 | 2,447,078 | +0.58(+1.90%) |
Apr 13, 2022 | 30.89 | 31.01 | 30.04 | 30.26 | 1,170,862 | -0.63(-2.04%) |
Apr 12, 2022 | 31.98 | 32.15 | 30.89 | 30.89 | 804,704 | -0.96(-3.03%) |
Apr 11, 2022 | 31.76 | 32.27 | 31.62 | 31.85 | 1,086,162 | +0.25(+0.80%) |
Apr 08, 2022 | 32.64 | 32.83 | 31.54 | 31.60 | 809,480 | -0.95(-2.91%) |
Apr 07, 2022 | 32.52 | 32.72 | 32.13 | 32.54 | 948,237 | +0.05(+0.17%) |
Apr 06, 2022 | 32.50 | 32.84 | 32.28 | 32.49 | 692,187 | -0.29(-0.88%) |
Apr 05, 2022 | 33.12 | 33.79 | 32.61 | 32.78 | 567,793 | -0.26(-0.79%) |
Apr 04, 2022 | 32.81 | 33.21 | 32.24 | 33.04 | 623,754 | +0.21(+0.63%) |
Apr 01, 2022 | 33.06 | 33.15 | 32.14 | 32.83 | 646,012 | -0.04(-0.14%) |
Mar 31, 2022 | 32.79 | 33.02 | 32.63 | 32.88 | 711,103 | +0.08(+0.25%) |
Mar 30, 2022 | 33.31 | 33.31 | 32.65 | 32.79 | 453,577 | -0.56(-1.67%) |
Mar 29, 2022 | 33.12 | 33.86 | 33.12 | 33.35 | 587,877 | +0.51(+1.56%) |
Mar 28, 2022 | 32.38 | 33.13 | 32.38 | 32.84 | 459,416 | +0.41(+1.28%) |
Mar 25, 2022 | 32.40 | 32.69 | 32.34 | 32.43 | 365,145 | -0.05(-0.17%) |
Mar 24, 2022 | 32.16 | 32.49 | 32.15 | 32.48 | 364,622 | +0.29(+0.89%) |
Mar 23, 2022 | 32.86 | 32.87 | 32.04 | 32.19 | 460,647 | -0.93(-2.80%) |
Mar 22, 2022 | 33.05 | 33.34 | 32.65 | 33.12 | 673,310 | +0.25(+0.77%) |
Mar 21, 2022 | 32.87 | 33.32 | 32.51 | 32.87 | 709,847 | +0.10(+0.30%) |
Mar 18, 2022 | 33.20 | 33.41 | 32.52 | 32.77 | 1,625,749 | -0.29(-0.87%) |
Mar 17, 2022 | 32.75 | 33.32 | 32.75 | 33.06 | 703,108 | +0.23(+0.69%) |
Mar 16, 2022 | 33.46 | 33.70 | 32.16 | 32.83 | 811,554 | -0.58(-1.73%) |
Mar 15, 2022 | 32.84 | 33.52 | 32.73 | 33.41 | 607,785 | +0.91(+2.80%) |
Mar 14, 2022 | 32.41 | 32.71 | 31.95 | 32.50 | 706,012 | +0.26(+0.81%) |
Mar 11, 2022 | 32.49 | 32.81 | 32.16 | 32.24 | 508,369 | -0.22(-0.67%) |
Mar 10, 2022 | 32.21 | 32.68 | 31.99 | 32.45 | 560,980 | -0.06(-0.19%) |
Mar 09, 2022 | 32.34 | 32.84 | 32.23 | 32.52 | 803,310 | +0.69(+2.18%) |
Mar 08, 2022 | 30.91 | 32.59 | 30.81 | 31.82 | 877,693 | +1.22(+3.97%) |
Mar 07, 2022 | 30.45 | 30.65 | 30.06 | 30.61 | 873,699 | +0.39(+1.28%) |
Mar 04, 2022 | 30.33 | 30.53 | 29.92 | 30.22 | 653,648 | -0.19(-0.62%) |
Mar 03, 2022 | 30.86 | 30.90 | 29.90 | 30.41 | 749,506 | -0.23(-0.76%) |
Mar 02, 2022 | 29.36 | 30.74 | 29.31 | 30.64 | 1,035,831 | +1.28(+4.35%) |
Mar 01, 2022 | 29.79 | 29.99 | 28.97 | 29.36 | 707,337 | -0.71(-2.37%) |
Feb 28, 2022 | 30.67 | 30.91 | 28.50 | 30.08 | 1,283,220 | +0.74(+2.54%) |
Feb 25, 2022 | 28.49 | 29.53 | 28.56 | 29.33 | 834,740 | +0.93(+3.26%) |
Feb 24, 2022 | 27.66 | 28.52 | 27.66 | 28.40 | 1,020,103 | +0.14(+0.50%) |
Feb 23, 2022 | 28.51 | 28.91 | 28.20 | 28.26 | 581,098 | -0.12(-0.44%) |
Feb 22, 2022 | 29.38 | 29.38 | 28.07 | 28.39 | 854,522 | -1.00(-3.40%) |
Feb 18, 2022 | 29.38 | 0 | +0.72(+2.52%) | |||
Feb 17, 2022 | 29.05 | 29.09 | 28.55 | 28.66 | 589,557 | -0.62(-2.13%) |
Feb 16, 2022 | 29.05 | 29.46 | 28.90 | 29.29 | 292,698 | +0.12(+0.43%) |
Feb 15, 2022 | 29.30 | 29.58 | 29.07 | 29.16 | 431,953 | +0.15(+0.52%) |
Feb 14, 2022 | 28.89 | 29.20 | 28.56 | 29.01 | 471,501 | +0.19(+0.65%) |
Feb 11, 2022 | 29.20 | 29.46 | 28.59 | 28.82 | 397,436 | -0.31(-1.07%) |
Feb 10, 2022 | 29.22 | 29.77 | 28.97 | 29.13 | 434,326 | -0.59(-1.98%) |
Feb 09, 2022 | 29.33 | 29.72 | 29.09 | 29.72 | 478,522 | +0.67(+2.30%) |
Feb 08, 2022 | 28.91 | 29.34 | 28.75 | 29.05 | 344,300 | +0.13(+0.46%) |
Feb 07, 2022 | 28.73 | 29.11 | 28.52 | 28.92 | 338,953 | +0.23(+0.81%) |
Feb 04, 2022 | 28.57 | 28.94 | 28.08 | 28.69 | 347,933 | +0.01(+0.03%) |
Feb 03, 2022 | 29.13 | 28.56 | 28.68 | 483,327 | -0.85(-2.87%) | |
Feb 02, 2022 | 29.68 | 29.72 | 29.28 | 29.53 | 377,385 | +0.08(+0.27%) |