Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.06 | 28.50 | 26.93 | 27.03 | 1,229,520 | -1.11(-3.94%) |
Apr 28, 2022 | 27.80 | 28.33 | 27.29 | 28.14 | 879,107 | +0.54(+1.96%) |
Apr 27, 2022 | 27.77 | 28.03 | 27.44 | 27.60 | 1,010,469 | -0.09(-0.32%) |
Apr 26, 2022 | 28.61 | 28.76 | 27.68 | 27.69 | 885,899 | -1.41(-4.85%) |
Apr 25, 2022 | 28.38 | 29.11 | 27.79 | 29.10 | 992,908 | +0.51(+1.77%) |
Apr 22, 2022 | 29.14 | 29.26 | 28.56 | 28.59 | 763,802 | -0.62(-2.13%) |
Apr 21, 2022 | 30.68 | 30.80 | 29.10 | 29.21 | 686,681 | -1.06(-3.49%) |
Apr 20, 2022 | 30.91 | 30.93 | 30.27 | 30.27 | 706,335 | -0.26(-0.84%) |
Apr 19, 2022 | 29.29 | 30.57 | 29.29 | 30.53 | 710,140 | +1.23(+4.21%) |
Apr 18, 2022 | 28.89 | 29.52 | 28.70 | 29.29 | 1,075,961 | +0.27(+0.95%) |
Apr 14, 2022 | 29.82 | 30.22 | 28.98 | 29.02 | 843,496 | -0.80(-2.68%) |
Apr 13, 2022 | 29.33 | 29.82 | 29.27 | 29.82 | 791,648 | +0.41(+1.39%) |
Apr 12, 2022 | 29.84 | 30.18 | 29.20 | 29.41 | 661,814 | -0.53(-1.78%) |
Apr 11, 2022 | 30.15 | 30.49 | 29.83 | 29.94 | 833,756 | -0.17(-0.56%) |
Apr 08, 2022 | 29.94 | 30.45 | 29.83 | 30.11 | 809,903 | +0.11(+0.35%) |
Apr 07, 2022 | 30.24 | 30.48 | 29.21 | 30.00 | 751,101 | -0.31(-1.02%) |
Apr 06, 2022 | 30.70 | 31.01 | 30.11 | 30.31 | 1,352,588 | -0.75(-2.43%) |
Apr 05, 2022 | 31.35 | 31.70 | 30.91 | 31.07 | 856,653 | -0.44(-1.41%) |
Apr 04, 2022 | 31.66 | 31.93 | 31.18 | 31.51 | 706,106 | -0.09(-0.28%) |
Apr 01, 2022 | 31.64 | 31.79 | 31.27 | 31.60 | 1,098,761 | +0.54(+1.74%) |
Mar 31, 2022 | 31.51 | 31.91 | 31.05 | 31.06 | 1,577,941 | -0.57(-1.80%) |
Mar 30, 2022 | 31.68 | 31.79 | 31.40 | 31.63 | 1,496,111 | -0.37(-1.16%) |
Mar 29, 2022 | 31.48 | 32.17 | 31.22 | 32.00 | 794,317 | +1.05(+3.38%) |
Mar 28, 2022 | 30.90 | 30.98 | 30.58 | 30.95 | 830,614 | -0.08(-0.26%) |
Mar 25, 2022 | 30.75 | 31.23 | 30.62 | 31.03 | 536,764 | +0.20(+0.66%) |
Mar 24, 2022 | 30.70 | 31.02 | 30.44 | 30.83 | 802,966 | +0.40(+1.31%) |
Mar 23, 2022 | 31.31 | 31.31 | 30.38 | 30.43 | 1,423,336 | -1.40(-4.40%) |
Mar 22, 2022 | 31.66 | 32.02 | 31.46 | 31.83 | 769,190 | +0.54(+1.73%) |
Mar 21, 2022 | 31.71 | 32.01 | 31.00 | 31.29 | 696,338 | -0.32(-1.01%) |
Mar 18, 2022 | 31.48 | 31.63 | 30.96 | 31.61 | 2,350,524 | +0.13(+0.42%) |
Mar 17, 2022 | 30.83 | 31.68 | 30.81 | 31.48 | 886,752 | +0.23(+0.74%) |
Mar 16, 2022 | 30.89 | 31.46 | 30.55 | 31.25 | 1,465,871 | +1.06(+3.50%) |
Mar 15, 2022 | 29.99 | 30.38 | 29.79 | 30.19 | 1,553,803 | +0.13(+0.44%) |
Mar 14, 2022 | 29.25 | 30.15 | 29.18 | 30.06 | 2,136,271 | +1.34(+4.66%) |
Mar 11, 2022 | 28.86 | 29.29 | 28.61 | 28.72 | 2,378,090 | +0.04(+0.15%) |
Mar 10, 2022 | 28.34 | 29.13 | 28.12 | 28.67 | 1,853,437 | +0.37(+1.32%) |
Mar 09, 2022 | 27.80 | 28.47 | 27.55 | 28.30 | 1,742,165 | +1.18(+4.35%) |
Mar 08, 2022 | 26.79 | 27.90 | 26.25 | 27.12 | 1,993,604 | +0.51(+1.93%) |
Mar 07, 2022 | 26.58 | 26.84 | 25.96 | 26.61 | 2,659,781 | -0.23(-0.86%) |
Mar 04, 2022 | 27.56 | 27.56 | 26.52 | 26.84 | 1,770,028 | -1.27(-4.51%) |
Mar 03, 2022 | 28.61 | 28.91 | 27.84 | 28.11 | 1,504,731 | -0.74(-2.55%) |
Mar 02, 2022 | 27.92 | 29.18 | 27.58 | 28.84 | 2,345,349 | +1.38(+5.04%) |
Mar 01, 2022 | 29.57 | 29.71 | 27.25 | 27.46 | 2,617,827 | -2.31(-7.77%) |
Feb 28, 2022 | 30.01 | 30.35 | 29.47 | 29.77 | 2,640,733 | -1.05(-3.40%) |
Feb 25, 2022 | 29.76 | 31.08 | 30.34 | 30.82 | 1,917,370 | +1.29(+4.39%) |
Feb 24, 2022 | 27.95 | 29.67 | 27.73 | 29.52 | 1,856,058 | +0.43(+1.49%) |
Feb 23, 2022 | 29.81 | 30.26 | 29.04 | 29.09 | 1,350,867 | -0.41(-1.38%) |
Feb 22, 2022 | 29.91 | 30.20 | 29.00 | 29.50 | 1,862,812 | -0.70(-2.32%) |
Feb 18, 2022 | 30.20 | 0 | +0.32(+1.07%) | |||
Feb 17, 2022 | 31.20 | 31.20 | 29.86 | 29.88 | 962,227 | -1.72(-5.44%) |
Feb 16, 2022 | 30.96 | 31.92 | 30.81 | 31.60 | 1,044,314 | +0.28(+0.91%) |
Feb 15, 2022 | 30.54 | 31.53 | 30.54 | 31.32 | 1,001,240 | +1.24(+4.13%) |
Feb 14, 2022 | 30.05 | 30.47 | 29.81 | 30.07 | 1,245,632 | -0.03(-0.09%) |
Feb 11, 2022 | 30.93 | 31.36 | 29.89 | 30.10 | 1,181,513 | -0.96(-3.08%) |
Feb 10, 2022 | 31.68 | 32.33 | 30.90 | 31.06 | 1,138,461 | -1.11(-3.46%) |
Feb 09, 2022 | 32.08 | 32.62 | 32.04 | 32.17 | 970,355 | +0.30(+0.94%) |
Feb 08, 2022 | 31.95 | 32.28 | 31.59 | 31.87 | 1,149,537 | +0.14(+0.44%) |
Feb 07, 2022 | 31.67 | 32.14 | 31.27 | 31.73 | 1,298,156 | -0.44(-1.36%) |
Feb 04, 2022 | 31.73 | 32.52 | 31.44 | 32.17 | 1,750,502 | -0.68(-2.08%) |
Feb 03, 2022 | 32.36 | 33.89 | 32.86 | 1,695,573 | -0.58(-1.73%) | |
Feb 02, 2022 | 33.30 | 33.65 | 32.74 | 33.44 | 1,493,091 | +0.30(+0.90%) |