Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.51 | 26.56 | 25.40 | 25.63 | 179,281 | -0.92(-3.45%) |
Apr 28, 2022 | 26.77 | 26.93 | 26.23 | 26.54 | 158,707 | +0.01(+0.04%) |
Apr 27, 2022 | 26.64 | 27.00 | 26.29 | 26.53 | 104,292 | -0.05(-0.18%) |
Apr 26, 2022 | 26.55 | 26.94 | 26.55 | 26.58 | 104,231 | -0.31(-1.15%) |
Apr 25, 2022 | 26.90 | 26.93 | 26.08 | 26.89 | 105,822 | -0.09(-0.32%) |
Apr 22, 2022 | 28.30 | 28.30 | 26.93 | 26.98 | 119,247 | -1.55(-5.44%) |
Apr 21, 2022 | 29.12 | 29.55 | 26.93 | 28.53 | 103,900 | -0.33(-1.14%) |
Apr 20, 2022 | 28.47 | 28.99 | 28.27 | 28.86 | 105,235 | +0.74(+2.64%) |
Apr 19, 2022 | 27.71 | 28.21 | 27.56 | 28.11 | 145,966 | +0.65(+2.35%) |
Apr 18, 2022 | 27.29 | 27.85 | 26.99 | 27.47 | 454,025 | -0.14(-0.52%) |
Apr 14, 2022 | 28.00 | 28.13 | 27.34 | 27.61 | 111,815 | -0.39(-1.38%) |
Apr 13, 2022 | 27.38 | 28.09 | 27.14 | 28.00 | 90,719 | +0.68(+2.51%) |
Apr 12, 2022 | 27.60 | 28.04 | 27.21 | 27.31 | 76,783 | -0.17(-0.63%) |
Apr 11, 2022 | 27.46 | 28.08 | 27.31 | 27.49 | 68,277 | +0.10(+0.35%) |
Apr 08, 2022 | 28.00 | 28.00 | 27.30 | 27.39 | 67,696 | -0.22(-0.80%) |
Apr 07, 2022 | 28.68 | 28.70 | 27.27 | 27.61 | 73,044 | -0.78(-2.75%) |
Apr 06, 2022 | 29.63 | 29.63 | 28.35 | 28.39 | 125,035 | -0.97(-3.31%) |
Apr 05, 2022 | 29.33 | 29.74 | 29.22 | 29.37 | 102,560 | +0.00(+0.00%) |
Apr 04, 2022 | 30.21 | 30.21 | 29.22 | 29.37 | 85,945 | -0.88(-2.90%) |
Apr 01, 2022 | 30.49 | 31.08 | 30.05 | 30.24 | 84,751 | -0.20(-0.66%) |
Mar 31, 2022 | 30.14 | 30.59 | 30.11 | 30.45 | 134,748 | +0.25(+0.83%) |
Mar 30, 2022 | 31.20 | 31.20 | 30.13 | 30.20 | 76,284 | -0.70(-2.28%) |
Mar 29, 2022 | 31.03 | 31.45 | 30.82 | 30.90 | 87,155 | +0.25(+0.82%) |
Mar 28, 2022 | 30.78 | 30.78 | 30.27 | 30.65 | 54,534 | -0.41(-1.33%) |
Mar 25, 2022 | 30.43 | 31.12 | 30.34 | 31.06 | 79,908 | +0.64(+2.09%) |
Mar 24, 2022 | 30.16 | 30.80 | 29.73 | 30.43 | 62,678 | +0.31(+1.02%) |
Mar 23, 2022 | 30.74 | 30.75 | 30.04 | 30.12 | 84,055 | -0.64(-2.07%) |
Mar 22, 2022 | 30.52 | 31.08 | 30.25 | 30.75 | 122,984 | +0.58(+1.92%) |
Mar 21, 2022 | 30.25 | 30.84 | 29.71 | 30.18 | 164,024 | +0.10(+0.32%) |
Mar 18, 2022 | 30.60 | 30.72 | 29.76 | 30.08 | 295,205 | -0.77(-2.50%) |
Mar 17, 2022 | 30.76 | 30.92 | 30.45 | 30.85 | 101,596 | -0.17(-0.56%) |
Mar 16, 2022 | 30.87 | 31.06 | 30.57 | 31.02 | 111,156 | +0.44(+1.45%) |
Mar 15, 2022 | 30.37 | 30.79 | 29.91 | 30.58 | 133,787 | +0.50(+1.67%) |
Mar 14, 2022 | 30.41 | 31.03 | 29.81 | 30.08 | 174,328 | -0.06(-0.19%) |
Mar 11, 2022 | 30.15 | 30.73 | 30.01 | 30.14 | 65,581 | +0.06(+0.19%) |
Mar 10, 2022 | 29.93 | 30.62 | 29.72 | 30.08 | 79,833 | -0.29(-0.95%) |
Mar 09, 2022 | 30.44 | 31.17 | 30.19 | 30.37 | 65,839 | +0.56(+1.88%) |
Mar 08, 2022 | 29.86 | 30.45 | 29.59 | 29.81 | 116,656 | +0.16(+0.55%) |
Mar 07, 2022 | 30.16 | 30.40 | 29.31 | 29.65 | 157,864 | -0.62(-2.04%) |
Mar 04, 2022 | 30.39 | 31.21 | 30.04 | 30.26 | 136,095 | -0.66(-2.12%) |
Mar 03, 2022 | 31.02 | 31.62 | 30.76 | 30.92 | 148,738 | -0.04(-0.12%) |
Mar 02, 2022 | 30.30 | 31.25 | 29.80 | 30.96 | 114,702 | +0.87(+2.88%) |
Mar 01, 2022 | 31.55 | 31.55 | 29.53 | 30.09 | 166,539 | -1.19(-3.79%) |
Feb 28, 2022 | 31.80 | 31.80 | 30.96 | 31.27 | 300,637 | -0.99(-3.08%) |
Feb 25, 2022 | 30.96 | 32.34 | 31.43 | 32.27 | 176,034 | +1.42(+4.59%) |
Feb 24, 2022 | 30.06 | 30.91 | 29.12 | 30.85 | 212,008 | +0.05(+0.16%) |
Feb 23, 2022 | 31.59 | 31.83 | 30.68 | 30.80 | 161,893 | -0.66(-2.08%) |
Feb 22, 2022 | 31.84 | 31.85 | 31.19 | 31.46 | 192,795 | -0.40(-1.24%) |
Feb 18, 2022 | 31.85 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 32.59 | 32.59 | 31.80 | 31.82 | 141,646 | -0.93(-2.83%) |
Feb 16, 2022 | 32.76 | 33.33 | 32.41 | 32.75 | 151,937 | -0.03(-0.09%) |
Feb 15, 2022 | 32.17 | 32.88 | 31.95 | 32.78 | 102,314 | +0.68(+2.13%) |
Feb 14, 2022 | 33.11 | 33.25 | 31.85 | 32.09 | 147,009 | -1.05(-3.17%) |
Feb 11, 2022 | 32.79 | 33.77 | 32.76 | 33.14 | 157,720 | +0.29(+0.88%) |
Feb 10, 2022 | 32.52 | 33.33 | 32.52 | 32.86 | 241,475 | +0.16(+0.50%) |
Feb 09, 2022 | 34.09 | 34.12 | 32.62 | 32.69 | 162,438 | -1.31(-3.84%) |
Feb 08, 2022 | 33.93 | 34.66 | 33.55 | 34.00 | 96,990 | +0.26(+0.77%) |
Feb 07, 2022 | 33.63 | 33.92 | 33.14 | 33.74 | 69,132 | +0.12(+0.34%) |
Feb 04, 2022 | 33.23 | 33.79 | 33.13 | 33.62 | 84,011 | +0.46(+1.39%) |
Feb 03, 2022 | 33.40 | 33.16 | 111,321 | +0.03(+0.09%) | ||
Feb 02, 2022 | 34.53 | 34.74 | 33.03 | 33.13 | 89,551 | -1.35(-3.90%) |