Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.02 | 27.29 | 26.10 | 26.19 | 1,403,867 | -1.05(-3.85%) |
Apr 28, 2022 | 27.22 | 27.42 | 26.01 | 27.24 | 1,402,770 | +0.94(+3.57%) |
Apr 27, 2022 | 27.39 | 27.60 | 26.07 | 26.30 | 1,301,488 | -1.35(-4.88%) |
Apr 26, 2022 | 28.22 | 28.82 | 27.56 | 27.65 | 1,547,786 | -0.97(-3.39%) |
Apr 25, 2022 | 26.79 | 28.61 | 26.54 | 28.62 | 1,334,477 | +1.73(+6.43%) |
Apr 22, 2022 | 27.46 | 27.46 | 26.81 | 26.89 | 860,266 | -0.84(-3.03%) |
Apr 21, 2022 | 28.48 | 28.70 | 27.50 | 27.73 | 1,021,796 | -0.29(-1.03%) |
Apr 20, 2022 | 28.13 | 28.64 | 27.76 | 28.02 | 790,294 | +0.27(+0.97%) |
Apr 19, 2022 | 27.09 | 28.03 | 26.99 | 27.75 | 801,489 | +0.83(+3.08%) |
Apr 18, 2022 | 26.68 | 27.26 | 26.64 | 26.92 | 574,344 | +0.09(+0.34%) |
Apr 14, 2022 | 27.17 | 27.70 | 26.65 | 26.83 | 679,476 | -0.26(-0.96%) |
Apr 13, 2022 | 26.21 | 27.43 | 26.21 | 27.09 | 933,596 | +0.86(+3.28%) |
Apr 12, 2022 | 26.96 | 27.95 | 26.15 | 26.23 | 1,176,593 | -0.17(-0.64%) |
Apr 11, 2022 | 25.66 | 26.72 | 25.65 | 26.40 | 1,286,184 | +0.54(+2.09%) |
Apr 08, 2022 | 25.39 | 26.84 | 25.24 | 25.86 | 1,033,656 | +0.44(+1.73%) |
Apr 07, 2022 | 25.50 | 26.00 | 25.02 | 25.42 | 1,441,846 | -0.17(-0.66%) |
Apr 06, 2022 | 26.00 | 26.24 | 25.29 | 25.59 | 1,524,594 | -0.78(-2.96%) |
Apr 05, 2022 | 27.49 | 27.99 | 26.33 | 26.37 | 1,538,059 | -1.40(-5.04%) |
Apr 04, 2022 | 27.33 | 28.09 | 27.26 | 27.77 | 927,473 | +0.57(+2.10%) |
Apr 01, 2022 | 27.44 | 27.82 | 26.95 | 27.20 | 1,571,783 | -0.02(-0.07%) |
Mar 31, 2022 | 28.51 | 28.90 | 27.20 | 27.22 | 1,794,878 | -1.90(-6.52%) |
Mar 30, 2022 | 30.19 | 30.20 | 28.89 | 29.12 | 742,991 | -1.03(-3.42%) |
Mar 29, 2022 | 29.64 | 30.60 | 29.62 | 30.15 | 1,051,272 | +1.03(+3.54%) |
Mar 28, 2022 | 28.64 | 29.12 | 28.48 | 29.12 | 1,099,562 | +0.46(+1.61%) |
Mar 25, 2022 | 28.95 | 29.02 | 28.20 | 28.66 | 915,275 | -0.23(-0.80%) |
Mar 24, 2022 | 29.25 | 29.30 | 28.56 | 28.89 | 886,417 | -0.56(-1.90%) |
Mar 23, 2022 | 30.76 | 31.01 | 29.38 | 29.45 | 881,995 | -1.73(-5.55%) |
Mar 22, 2022 | 31.45 | 31.82 | 30.84 | 31.18 | 637,882 | -0.08(-0.26%) |
Mar 21, 2022 | 32.44 | 32.46 | 30.93 | 31.26 | 830,654 | -1.43(-4.37%) |
Mar 18, 2022 | 31.81 | 32.85 | 31.53 | 32.69 | 1,270,311 | +0.72(+2.25%) |
Mar 17, 2022 | 31.31 | 31.99 | 31.08 | 31.97 | 684,476 | +0.61(+1.95%) |
Mar 16, 2022 | 31.06 | 31.74 | 30.25 | 31.36 | 1,150,612 | +0.64(+2.08%) |
Mar 15, 2022 | 28.93 | 30.85 | 28.92 | 30.72 | 998,655 | +1.75(+6.04%) |
Mar 14, 2022 | 30.20 | 30.20 | 28.36 | 28.97 | 1,029,226 | -1.12(-3.72%) |
Mar 11, 2022 | 30.87 | 31.18 | 30.04 | 30.09 | 770,082 | -0.45(-1.47%) |
Mar 10, 2022 | 29.92 | 30.55 | 29.92 | 30.54 | 747,057 | -0.30(-0.97%) |
Mar 09, 2022 | 30.38 | 31.25 | 30.38 | 30.84 | 946,173 | +1.27(+4.29%) |
Mar 08, 2022 | 30.00 | 31.21 | 29.39 | 29.57 | 1,082,508 | -0.61(-2.02%) |
Mar 07, 2022 | 32.16 | 32.52 | 30.04 | 30.18 | 1,287,452 | -2.15(-6.65%) |
Mar 04, 2022 | 32.23 | 32.68 | 31.81 | 32.33 | 1,472,833 | -0.12(-0.37%) |
Mar 03, 2022 | 33.13 | 33.42 | 32.20 | 32.45 | 1,422,421 | -0.56(-1.70%) |
Mar 02, 2022 | 30.73 | 33.09 | 30.71 | 33.01 | 2,530,854 | +2.68(+8.84%) |
Mar 01, 2022 | 29.54 | 30.76 | 29.54 | 30.33 | 1,794,163 | +0.83(+2.81%) |
Feb 28, 2022 | 29.30 | 30.08 | 29.21 | 29.50 | 1,216,955 | -0.19(-0.64%) |
Feb 25, 2022 | 28.15 | 29.75 | 29.05 | 29.69 | 1,455,455 | +1.47(+5.21%) |
Feb 24, 2022 | 26.23 | 28.41 | 26.14 | 28.22 | 1,423,442 | +1.19(+4.40%) |
Feb 23, 2022 | 28.17 | 28.17 | 26.91 | 27.03 | 1,421,141 | -0.67(-2.42%) |
Feb 22, 2022 | 28.47 | 28.87 | 27.59 | 27.70 | 973,449 | -1.02(-3.55%) |
Feb 18, 2022 | 28.72 | 0 | -0.18(-0.62%) | |||
Feb 17, 2022 | 29.60 | 29.99 | 28.87 | 28.90 | 1,088,201 | -1.16(-3.86%) |
Feb 16, 2022 | 30.20 | 30.36 | 29.77 | 30.06 | 807,533 | -0.27(-0.89%) |
Feb 15, 2022 | 30.07 | 30.67 | 29.91 | 30.33 | 932,624 | +0.64(+2.16%) |
Feb 14, 2022 | 28.97 | 29.77 | 28.96 | 29.69 | 1,344,019 | +0.61(+2.10%) |
Feb 11, 2022 | 29.63 | 29.98 | 28.75 | 29.08 | 1,163,680 | +0.00(+0.00%) |
Feb 10, 2022 | 29.56 | 30.88 | 28.96 | 29.08 | 1,991,311 | -1.39(-4.56%) |
Feb 09, 2022 | 30.21 | 31.31 | 30.21 | 30.47 | 1,381,696 | +1.00(+3.39%) |
Feb 08, 2022 | 29.65 | 30.23 | 29.05 | 29.47 | 1,601,542 | +0.23(+0.79%) |
Feb 07, 2022 | 29.45 | 29.79 | 29.11 | 29.24 | 1,201,844 | -0.22(-0.75%) |
Feb 04, 2022 | 30.74 | 31.13 | 29.27 | 29.46 | 1,584,770 | -1.54(-4.97%) |
Feb 03, 2022 | 30.77 | 31.30 | 31.00 | 998,867 | -0.14(-0.45%) | |
Feb 02, 2022 | 30.74 | 31.48 | 30.50 | 31.14 | 698,437 | +0.47(+1.53%) |