Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.66 | 29.82 | 29.20 | 29.22 | 90,677 | -0.63(-2.10%) |
Apr 28, 2022 | 29.48 | 29.97 | 29.31 | 29.85 | 149,488 | +1.16(+4.05%) |
Apr 27, 2022 | 28.88 | 28.96 | 28.60 | 28.69 | 127,795 | -0.28(-0.96%) |
Apr 26, 2022 | 29.59 | 29.59 | 28.95 | 28.96 | 122,169 | -0.93(-3.11%) |
Apr 25, 2022 | 29.89 | 29.99 | 29.32 | 29.89 | 251,309 | +0.31(+1.06%) |
Apr 22, 2022 | 29.97 | 30.23 | 29.57 | 29.58 | 117,058 | +0.01(+0.03%) |
Apr 21, 2022 | 30.10 | 30.14 | 29.51 | 29.57 | 87,885 | -0.40(-1.34%) |
Apr 20, 2022 | 29.72 | 30.03 | 29.72 | 29.97 | 130,210 | +0.54(+1.82%) |
Apr 19, 2022 | 29.27 | 29.44 | 29.13 | 29.44 | 114,425 | +0.24(+0.83%) |
Apr 18, 2022 | 28.99 | 29.26 | 28.99 | 29.20 | 105,634 | -0.07(-0.24%) |
Apr 14, 2022 | 29.50 | 29.60 | 29.21 | 29.27 | 174,267 | -0.16(-0.55%) |
Apr 13, 2022 | 29.34 | 29.52 | 29.12 | 29.43 | 140,514 | -0.08(-0.27%) |
Apr 12, 2022 | 29.73 | 29.91 | 29.46 | 29.51 | 238,605 | -0.11(-0.36%) |
Apr 11, 2022 | 29.47 | 29.94 | 29.47 | 29.62 | 128,906 | +0.35(+1.19%) |
Apr 08, 2022 | 29.17 | 29.53 | 29.02 | 29.27 | 123,787 | -0.05(-0.18%) |
Apr 07, 2022 | 29.40 | 29.47 | 29.09 | 29.32 | 146,192 | -0.28(-0.94%) |
Apr 06, 2022 | 29.54 | 29.77 | 29.44 | 29.60 | 153,417 | +0.45(+1.53%) |
Apr 05, 2022 | 29.86 | 29.86 | 29.15 | 29.15 | 130,845 | -1.25(-4.11%) |
Apr 04, 2022 | 30.25 | 30.42 | 30.09 | 30.40 | 131,711 | +0.24(+0.80%) |
Apr 01, 2022 | 30.30 | 30.30 | 29.90 | 30.16 | 150,070 | +0.29(+0.99%) |
Mar 31, 2022 | 30.24 | 30.35 | 29.85 | 29.87 | 117,803 | -0.20(-0.65%) |
Mar 30, 2022 | 30.30 | 30.30 | 29.94 | 30.06 | 121,744 | -0.11(-0.37%) |
Mar 29, 2022 | 30.15 | 30.27 | 29.96 | 30.18 | 163,680 | +0.51(+1.73%) |
Mar 28, 2022 | 29.44 | 29.66 | 29.33 | 29.66 | 156,056 | +0.68(+2.35%) |
Mar 25, 2022 | 28.78 | 29.03 | 28.78 | 28.98 | 132,737 | +0.42(+1.46%) |
Mar 24, 2022 | 28.69 | 28.70 | 28.48 | 28.57 | 188,085 | +0.42(+1.48%) |
Mar 23, 2022 | 28.65 | 28.69 | 28.15 | 28.15 | 136,031 | -0.35(-1.21%) |
Mar 22, 2022 | 28.22 | 28.51 | 28.22 | 28.49 | 145,110 | +0.71(+2.55%) |
Mar 21, 2022 | 27.80 | 27.95 | 27.62 | 27.79 | 176,082 | -0.18(-0.63%) |
Mar 18, 2022 | 27.85 | 27.96 | 27.73 | 27.96 | 196,731 | -0.27(-0.97%) |
Mar 17, 2022 | 27.92 | 28.24 | 27.90 | 28.24 | 133,018 | +0.15(+0.54%) |
Mar 16, 2022 | 27.34 | 28.10 | 27.34 | 28.09 | 152,279 | +0.93(+3.42%) |
Mar 15, 2022 | 27.00 | 27.18 | 26.90 | 27.16 | 208,612 | +0.31(+1.15%) |
Mar 14, 2022 | 26.74 | 27.46 | 26.74 | 26.85 | 293,175 | +0.49(+1.85%) |
Mar 11, 2022 | 26.76 | 26.95 | 26.34 | 26.36 | 156,833 | -0.24(-0.90%) |
Mar 10, 2022 | 26.55 | 26.73 | 26.48 | 26.60 | 190,890 | -0.27(-0.99%) |
Mar 09, 2022 | 26.52 | 27.44 | 26.48 | 26.87 | 183,988 | +0.81(+3.09%) |
Mar 08, 2022 | 26.12 | 26.41 | 25.79 | 26.06 | 237,341 | +0.03(+0.10%) |
Mar 07, 2022 | 26.43 | 26.77 | 25.92 | 26.03 | 192,285 | -1.13(-4.17%) |
Mar 04, 2022 | 27.34 | 27.38 | 26.79 | 27.17 | 156,651 | -0.81(-2.88%) |
Mar 03, 2022 | 28.22 | 28.24 | 27.78 | 27.97 | 163,943 | -0.21(-0.75%) |
Mar 02, 2022 | 27.92 | 28.24 | 27.84 | 28.18 | 159,539 | +0.28(+1.01%) |
Mar 01, 2022 | 28.62 | 28.69 | 27.85 | 27.90 | 235,164 | -0.80(-2.78%) |
Feb 28, 2022 | 28.69 | 28.75 | 28.42 | 28.70 | 149,405 | -0.61(-2.08%) |
Feb 25, 2022 | 28.69 | 29.31 | 28.77 | 29.31 | 140,776 | +0.46(+1.60%) |
Feb 24, 2022 | 28.90 | 28.94 | 28.30 | 28.85 | 215,265 | -0.90(-3.03%) |
Feb 23, 2022 | 30.14 | 30.23 | 29.65 | 29.75 | 75,558 | -0.38(-1.26%) |
Feb 22, 2022 | 30.06 | 30.26 | 29.82 | 30.13 | 126,563 | +0.01(+0.03%) |
Feb 18, 2022 | 30.12 | 0 | +0.01(+0.03%) | |||
Feb 17, 2022 | 30.35 | 30.38 | 30.02 | 30.11 | 138,347 | -0.27(-0.87%) |
Feb 16, 2022 | 30.26 | 30.51 | 30.24 | 30.38 | 100,856 | +0.27(+0.91%) |
Feb 15, 2022 | 29.88 | 30.12 | 29.88 | 30.11 | 115,813 | +0.49(+1.64%) |
Feb 14, 2022 | 29.80 | 29.80 | 29.36 | 29.62 | 120,103 | -0.42(-1.39%) |
Feb 11, 2022 | 30.16 | 30.46 | 29.80 | 30.04 | 151,053 | +0.58(+1.98%) |
Feb 10, 2022 | 29.58 | 29.94 | 29.36 | 29.45 | 309,263 | +0.12(+0.39%) |
Feb 09, 2022 | 29.88 | 30.02 | 29.22 | 29.34 | 266,561 | -0.04(-0.15%) |
Feb 08, 2022 | 29.36 | 29.50 | 28.94 | 29.38 | 246,018 | +0.03(+0.09%) |
Feb 07, 2022 | 29.29 | 29.62 | 29.29 | 29.35 | 188,154 | +0.24(+0.82%) |
Feb 04, 2022 | 28.83 | 29.22 | 28.77 | 29.11 | 179,691 | +0.55(+1.92%) |
Feb 03, 2022 | 28.63 | 28.79 | 28.57 | 131,973 | -0.40(-1.38%) | |
Feb 02, 2022 | 28.87 | 29.04 | 28.75 | 28.96 | 179,888 | +0.20(+0.71%) |