Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.60 | 27.95 | 26.39 | 26.48 | 505,800 | -1.35(-4.85%) |
Apr 28, 2022 | 28.32 | 28.71 | 27.54 | 27.83 | 653,300 | -0.21(-0.75%) |
Apr 27, 2022 | 27.57 | 28.37 | 27.26 | 28.04 | 494,398 | +0.54(+1.96%) |
Apr 26, 2022 | 28.12 | 28.20 | 27.26 | 27.50 | 697,083 | -1.08(-3.78%) |
Apr 25, 2022 | 27.72 | 28.79 | 27.22 | 28.58 | 681,701 | +0.40(+1.42%) |
Apr 22, 2022 | 28.88 | 29.32 | 28.05 | 28.18 | 654,055 | -1.26(-4.28%) |
Apr 21, 2022 | 30.04 | 30.24 | 29.19 | 29.44 | 583,786 | -0.09(-0.30%) |
Apr 20, 2022 | 29.74 | 30.45 | 29.50 | 29.53 | 581,851 | -0.06(-0.20%) |
Apr 19, 2022 | 28.56 | 30.18 | 28.56 | 29.59 | 540,592 | +0.99(+3.46%) |
Apr 18, 2022 | 28.73 | 29.40 | 28.45 | 28.60 | 523,772 | -0.39(-1.35%) |
Apr 14, 2022 | 29.35 | 30.00 | 28.89 | 28.99 | 266,613 | -0.34(-1.16%) |
Apr 13, 2022 | 28.30 | 29.51 | 28.28 | 29.33 | 425,211 | +1.08(+3.82%) |
Apr 12, 2022 | 28.18 | 29.18 | 28.08 | 28.25 | 643,066 | +0.44(+1.58%) |
Apr 11, 2022 | 27.20 | 28.48 | 27.04 | 27.81 | 674,090 | +0.59(+2.17%) |
Apr 08, 2022 | 27.28 | 28.00 | 26.86 | 27.22 | 564,652 | +0.12(+0.44%) |
Apr 07, 2022 | 26.87 | 27.32 | 26.37 | 27.10 | 896,516 | +0.31(+1.16%) |
Apr 06, 2022 | 26.98 | 27.21 | 26.31 | 26.79 | 563,536 | -0.53(-1.94%) |
Apr 05, 2022 | 28.37 | 28.72 | 27.20 | 27.32 | 677,587 | -1.17(-4.11%) |
Apr 04, 2022 | 27.49 | 28.52 | 27.02 | 28.49 | 710,677 | +1.04(+3.79%) |
Apr 01, 2022 | 27.26 | 27.57 | 26.84 | 27.45 | 649,703 | +0.40(+1.48%) |
Mar 31, 2022 | 27.81 | 27.81 | 26.90 | 27.05 | 754,802 | -0.98(-3.50%) |
Mar 30, 2022 | 29.11 | 29.15 | 27.90 | 28.03 | 463,001 | -1.24(-4.24%) |
Mar 29, 2022 | 28.36 | 29.37 | 28.36 | 29.27 | 834,571 | +1.47(+5.29%) |
Mar 28, 2022 | 27.51 | 27.84 | 26.86 | 27.80 | 523,792 | +0.33(+1.20%) |
Mar 25, 2022 | 28.09 | 28.27 | 27.38 | 27.47 | 323,532 | -0.56(-2.00%) |
Mar 24, 2022 | 28.28 | 28.63 | 27.94 | 28.03 | 317,121 | -0.33(-1.16%) |
Mar 23, 2022 | 29.58 | 29.62 | 28.36 | 28.36 | 466,106 | -1.44(-4.83%) |
Mar 22, 2022 | 30.72 | 31.11 | 29.61 | 29.80 | 482,854 | -0.53(-1.75%) |
Mar 21, 2022 | 31.52 | 31.70 | 30.05 | 30.33 | 497,890 | -1.09(-3.47%) |
Mar 18, 2022 | 30.10 | 31.50 | 29.78 | 31.42 | 1,008,438 | +1.36(+4.52%) |
Mar 17, 2022 | 29.60 | 30.90 | 28.87 | 30.06 | 1,523,819 | +3.75(+14.25%) |
Mar 16, 2022 | 25.10 | 26.52 | 24.75 | 26.31 | 522,516 | +1.65(+6.69%) |
Mar 15, 2022 | 24.01 | 24.75 | 23.97 | 24.66 | 397,533 | +0.72(+3.01%) |
Mar 14, 2022 | 24.06 | 24.50 | 23.57 | 23.94 | 369,204 | -0.06(-0.25%) |
Mar 11, 2022 | 24.91 | 25.24 | 23.95 | 24.00 | 261,287 | -0.75(-3.03%) |
Mar 10, 2022 | 24.40 | 25.02 | 23.91 | 24.75 | 377,392 | -0.02(-0.08%) |
Mar 09, 2022 | 24.71 | 25.46 | 24.70 | 24.77 | 616,690 | +0.86(+3.60%) |
Mar 08, 2022 | 23.11 | 24.93 | 23.01 | 23.91 | 799,863 | +1.12(+4.91%) |
Mar 07, 2022 | 25.12 | 25.32 | 22.50 | 22.79 | 601,280 | -2.29(-9.13%) |
Mar 04, 2022 | 26.82 | 26.86 | 24.94 | 25.08 | 554,985 | -2.23(-8.17%) |
Mar 03, 2022 | 28.10 | 28.10 | 26.94 | 27.31 | 315,943 | -0.80(-2.85%) |
Mar 02, 2022 | 26.59 | 28.37 | 26.51 | 28.11 | 407,418 | +1.81(+6.88%) |
Mar 01, 2022 | 27.67 | 27.70 | 25.91 | 26.30 | 494,407 | -1.44(-5.19%) |
Feb 28, 2022 | 27.30 | 27.86 | 27.15 | 27.74 | 573,732 | +0.01(+0.04%) |
Feb 25, 2022 | 27.19 | 27.76 | 27.11 | 27.73 | 414,763 | +0.51(+1.87%) |
Feb 24, 2022 | 25.87 | 27.28 | 25.36 | 27.22 | 789,749 | +0.46(+1.72%) |
Feb 23, 2022 | 27.90 | 27.90 | 26.69 | 26.76 | 277,814 | -0.84(-3.04%) |
Feb 22, 2022 | 28.26 | 28.74 | 27.39 | 27.60 | 335,631 | -0.85(-2.99%) |
Feb 18, 2022 | 28.45 | 0 | -0.47(-1.63%) | |||
Feb 17, 2022 | 29.39 | 29.80 | 28.79 | 28.92 | 358,749 | -0.66(-2.23%) |
Feb 16, 2022 | 28.98 | 29.88 | 28.93 | 29.58 | 571,837 | +0.55(+1.89%) |
Feb 15, 2022 | 28.15 | 29.07 | 28.15 | 29.03 | 322,674 | +1.30(+4.69%) |
Feb 14, 2022 | 28.00 | 28.54 | 27.60 | 27.73 | 435,230 | -0.21(-0.75%) |
Feb 11, 2022 | 28.16 | 28.54 | 27.57 | 27.94 | 460,916 | -0.30(-1.06%) |
Feb 10, 2022 | 27.70 | 28.85 | 27.70 | 28.24 | 318,977 | +0.11(+0.39%) |
Feb 09, 2022 | 27.96 | 28.55 | 27.22 | 28.13 | 309,768 | +0.51(+1.85%) |
Feb 08, 2022 | 26.66 | 27.71 | 26.66 | 27.62 | 375,366 | +1.09(+4.11%) |
Feb 07, 2022 | 26.66 | 27.36 | 26.32 | 26.53 | 299,665 | -0.12(-0.45%) |
Feb 04, 2022 | 26.95 | 27.03 | 26.13 | 26.65 | 529,164 | -0.36(-1.33%) |
Feb 03, 2022 | 27.69 | 26.97 | 27.01 | 652,617 | -0.86(-3.09%) | |
Feb 02, 2022 | 27.89 | 28.09 | 26.86 | 27.87 | 843,166 | +0.40(+1.46%) |