Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.46 | 26.70 | 25.81 | 25.83 | 96,625 | -0.64(-2.42%) |
Apr 28, 2022 | 26.47 | 26.87 | 26.07 | 26.47 | 135,252 | +0.23(+0.88%) |
Apr 27, 2022 | 26.10 | 26.97 | 26.08 | 26.24 | 89,412 | -0.03(-0.11%) |
Apr 26, 2022 | 27.09 | 27.09 | 26.25 | 26.27 | 150,527 | -1.00(-3.67%) |
Apr 25, 2022 | 27.29 | 27.79 | 26.87 | 27.27 | 100,667 | -0.13(-0.47%) |
Apr 22, 2022 | 26.96 | 27.89 | 26.90 | 27.40 | 133,076 | +0.35(+1.29%) |
Apr 21, 2022 | 28.57 | 28.57 | 27.00 | 27.05 | 152,150 | -1.22(-4.32%) |
Apr 20, 2022 | 28.35 | 28.81 | 27.91 | 28.27 | 97,729 | -0.02(-0.07%) |
Apr 19, 2022 | 28.63 | 29.32 | 28.16 | 28.29 | 93,656 | -0.39(-1.36%) |
Apr 18, 2022 | 29.21 | 29.80 | 28.45 | 28.68 | 144,061 | -0.78(-2.65%) |
Apr 14, 2022 | 28.82 | 29.62 | 28.82 | 29.46 | 137,468 | +0.72(+2.51%) |
Apr 13, 2022 | 27.91 | 29.01 | 27.31 | 28.74 | 176,301 | +1.23(+4.47%) |
Apr 12, 2022 | 27.55 | 28.27 | 27.31 | 27.51 | 1,156,526 | +0.22(+0.81%) |
Apr 11, 2022 | 27.26 | 28.29 | 26.79 | 27.29 | 125,310 | -0.11(-0.40%) |
Apr 08, 2022 | 27.68 | 28.15 | 27.24 | 27.40 | 133,105 | -0.49(-1.76%) |
Apr 07, 2022 | 28.86 | 29.12 | 27.74 | 27.89 | 349,514 | -0.98(-3.39%) |
Apr 06, 2022 | 28.52 | 29.16 | 28.12 | 28.87 | 248,619 | -0.10(-0.35%) |
Apr 05, 2022 | 30.05 | 30.55 | 28.86 | 28.97 | 297,012 | -0.47(-1.60%) |
Apr 04, 2022 | 28.95 | 29.69 | 28.77 | 29.44 | 194,894 | +0.34(+1.17%) |
Apr 01, 2022 | 28.73 | 29.74 | 28.47 | 29.10 | 222,872 | +0.98(+3.49%) |
Mar 31, 2022 | 28.62 | 28.91 | 27.90 | 28.12 | 632,328 | -0.46(-1.61%) |
Mar 30, 2022 | 30.09 | 30.24 | 28.55 | 28.58 | 170,683 | -1.60(-5.30%) |
Mar 29, 2022 | 29.43 | 30.29 | 29.24 | 30.18 | 328,385 | +1.11(+3.82%) |
Mar 28, 2022 | 28.98 | 29.37 | 28.43 | 29.07 | 171,998 | +0.25(+0.87%) |
Mar 25, 2022 | 30.38 | 30.58 | 28.64 | 28.82 | 194,657 | -1.92(-6.25%) |
Mar 24, 2022 | 30.31 | 30.86 | 30.00 | 30.74 | 96,980 | +0.81(+2.71%) |
Mar 23, 2022 | 30.07 | 30.69 | 29.82 | 29.93 | 118,662 | -0.50(-1.64%) |
Mar 22, 2022 | 30.68 | 31.20 | 30.13 | 30.43 | 129,734 | -0.07(-0.23%) |
Mar 21, 2022 | 30.91 | 31.05 | 30.22 | 30.50 | 416,004 | -0.30(-0.97%) |
Mar 18, 2022 | 30.95 | 31.54 | 30.60 | 30.80 | 473,373 | -0.20(-0.65%) |
Mar 17, 2022 | 30.33 | 31.16 | 29.86 | 31.00 | 359,212 | +0.60(+1.97%) |
Mar 16, 2022 | 30.00 | 30.87 | 30.00 | 30.40 | 324,391 | +0.55(+1.84%) |
Mar 15, 2022 | 29.01 | 29.89 | 28.71 | 29.85 | 187,474 | +0.85(+2.93%) |
Mar 14, 2022 | 28.85 | 30.37 | 28.48 | 29.00 | 282,586 | +0.45(+1.58%) |
Mar 11, 2022 | 30.03 | 30.53 | 28.47 | 28.55 | 450,651 | -1.13(-3.81%) |
Mar 10, 2022 | 30.04 | 30.47 | 28.92 | 29.68 | 334,063 | +1.09(+3.81%) |
Mar 09, 2022 | 28.00 | 29.49 | 27.68 | 28.59 | 136,422 | +1.19(+4.34%) |
Mar 08, 2022 | 26.79 | 27.82 | 26.40 | 27.40 | 229,560 | +0.81(+3.05%) |
Mar 07, 2022 | 27.33 | 27.75 | 26.47 | 26.59 | 197,394 | -0.87(-3.17%) |
Mar 04, 2022 | 27.69 | 27.69 | 26.83 | 27.46 | 106,726 | -0.70(-2.49%) |
Mar 03, 2022 | 29.26 | 29.26 | 27.86 | 28.16 | 200,329 | -0.88(-3.03%) |
Mar 02, 2022 | 29.65 | 30.20 | 28.91 | 29.04 | 85,915 | -0.54(-1.83%) |
Mar 01, 2022 | 30.32 | 30.76 | 29.46 | 29.58 | 102,102 | -0.82(-2.70%) |
Feb 28, 2022 | 30.34 | 30.90 | 29.97 | 30.40 | 133,989 | -0.14(-0.46%) |
Feb 25, 2022 | 30.03 | 30.64 | 29.36 | 30.54 | 257,557 | +0.67(+2.24%) |
Feb 24, 2022 | 27.38 | 29.99 | 27.38 | 29.87 | 153,534 | +1.42(+4.99%) |
Feb 23, 2022 | 29.26 | 29.50 | 28.15 | 28.45 | 151,070 | -0.56(-1.93%) |
Feb 22, 2022 | 29.25 | 29.81 | 28.85 | 29.01 | 107,327 | -0.33(-1.12%) |
Feb 18, 2022 | 29.34 | 0 | -0.67(-2.23%) | |||
Feb 17, 2022 | 30.30 | 31.00 | 29.87 | 30.01 | 107,944 | -0.47(-1.54%) |
Feb 16, 2022 | 31.52 | 31.52 | 30.16 | 30.48 | 75,444 | -1.10(-3.48%) |
Feb 15, 2022 | 31.72 | 32.12 | 31.11 | 31.58 | 114,142 | +0.29(+0.93%) |
Feb 14, 2022 | 31.62 | 32.10 | 30.71 | 31.29 | 98,700 | -0.23(-0.73%) |
Feb 11, 2022 | 31.95 | 32.13 | 30.75 | 31.52 | 296,022 | -0.10(-0.32%) |
Feb 10, 2022 | 31.56 | 32.25 | 31.17 | 31.62 | 126,254 | -0.38(-1.19%) |
Feb 09, 2022 | 32.44 | 32.59 | 31.51 | 32.00 | 216,912 | -0.01(-0.03%) |
Feb 08, 2022 | 32.00 | 32.53 | 31.68 | 32.01 | 70,551 | +0.01(+0.03%) |
Feb 07, 2022 | 31.73 | 32.46 | 31.34 | 32.00 | 120,247 | +0.27(+0.85%) |
Feb 04, 2022 | 31.20 | 31.81 | 30.34 | 31.73 | 127,888 | +0.87(+2.82%) |
Feb 03, 2022 | 31.55 | 30.37 | 30.86 | 142,242 | -1.30(-4.04%) | |
Feb 02, 2022 | 32.57 | 33.02 | 31.80 | 32.16 | 205,910 | -0.59(-1.80%) |