Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.72 | 28.95 | 28.54 | 28.57 | 381,306 | -0.69(-2.37%) |
Apr 28, 2022 | 29.12 | 29.36 | 28.91 | 29.26 | 269,873 | +0.26(+0.89%) |
Apr 27, 2022 | 29.18 | 29.27 | 28.84 | 29.00 | 443,634 | +0.02(+0.06%) |
Apr 26, 2022 | 29.66 | 29.68 | 28.97 | 28.98 | 524,628 | -1.06(-3.54%) |
Apr 25, 2022 | 30.04 | 30.09 | 29.72 | 30.05 | 669,839 | -0.70(-2.28%) |
Apr 22, 2022 | 31.45 | 31.45 | 30.65 | 30.75 | 480,990 | -0.79(-2.49%) |
Apr 21, 2022 | 31.94 | 31.98 | 31.50 | 31.53 | 209,791 | -0.06(-0.20%) |
Apr 20, 2022 | 31.47 | 31.78 | 31.44 | 31.60 | 308,044 | +0.51(+1.63%) |
Apr 19, 2022 | 30.99 | 31.25 | 30.95 | 31.09 | 233,751 | +0.29(+0.93%) |
Apr 18, 2022 | 30.87 | 31.05 | 30.74 | 30.80 | 169,929 | -0.27(-0.86%) |
Apr 14, 2022 | 31.20 | 31.32 | 31.03 | 31.07 | 172,394 | -0.18(-0.56%) |
Apr 13, 2022 | 31.03 | 31.27 | 31.00 | 31.25 | 182,405 | +0.36(+1.17%) |
Apr 12, 2022 | 31.14 | 31.30 | 30.81 | 30.89 | 932,732 | -0.43(-1.39%) |
Apr 11, 2022 | 31.58 | 31.73 | 31.30 | 31.32 | 290,487 | -0.46(-1.45%) |
Apr 08, 2022 | 31.37 | 32.00 | 31.36 | 31.78 | 572,426 | +0.92(+2.99%) |
Apr 07, 2022 | 30.69 | 30.96 | 30.54 | 30.86 | 318,791 | -0.02(-0.06%) |
Apr 06, 2022 | 30.62 | 30.97 | 30.54 | 30.88 | 351,629 | +0.14(+0.45%) |
Apr 05, 2022 | 30.60 | 30.85 | 30.57 | 30.74 | 910,237 | -0.25(-0.80%) |
Apr 04, 2022 | 30.93 | 31.06 | 30.89 | 30.99 | 288,429 | -0.15(-0.47%) |
Apr 01, 2022 | 31.09 | 31.26 | 30.97 | 31.14 | 264,464 | +0.03(+0.09%) |
Mar 31, 2022 | 31.17 | 31.38 | 31.07 | 31.11 | 419,264 | +0.10(+0.33%) |
Mar 30, 2022 | 30.75 | 31.09 | 30.71 | 31.01 | 1,767,945 | +0.03(+0.09%) |
Mar 29, 2022 | 31.26 | 31.27 | 30.76 | 30.98 | 1,330,762 | -0.06(-0.21%) |
Mar 28, 2022 | 30.77 | 31.07 | 30.76 | 31.04 | 911,318 | +0.38(+1.23%) |
Mar 25, 2022 | 30.11 | 30.70 | 30.11 | 30.66 | 1,015,027 | +0.61(+2.03%) |
Mar 24, 2022 | 29.68 | 30.06 | 29.62 | 30.05 | 1,188,006 | +0.02(+0.06%) |
Mar 23, 2022 | 30.32 | 30.41 | 29.96 | 30.04 | 587,772 | -0.34(-1.13%) |
Mar 22, 2022 | 30.40 | 30.55 | 30.26 | 30.38 | 369,782 | +0.18(+0.61%) |
Mar 21, 2022 | 30.43 | 30.55 | 30.16 | 30.19 | 437,518 | -0.76(-2.45%) |
Mar 18, 2022 | 30.65 | 31.02 | 30.59 | 30.95 | 634,486 | -0.51(-1.61%) |
Mar 17, 2022 | 31.26 | 31.55 | 31.19 | 31.46 | 534,743 | +0.40(+1.28%) |
Mar 16, 2022 | 30.50 | 31.06 | 30.48 | 31.06 | 485,738 | +1.18(+3.96%) |
Mar 15, 2022 | 29.80 | 29.96 | 29.58 | 29.88 | 553,769 | +0.23(+0.78%) |
Mar 14, 2022 | 30.09 | 30.17 | 29.58 | 29.65 | 509,557 | +0.72(+2.49%) |
Mar 11, 2022 | 29.60 | 29.69 | 28.93 | 28.93 | 584,056 | +0.03(+0.10%) |
Mar 10, 2022 | 28.72 | 29.14 | 28.62 | 28.90 | 569,251 | -0.46(-1.57%) |
Mar 09, 2022 | 29.32 | 29.51 | 29.02 | 29.36 | 770,581 | +1.96(+7.15%) |
Mar 08, 2022 | 27.23 | 28.11 | 27.11 | 27.40 | 876,019 | +0.66(+2.49%) |
Mar 07, 2022 | 26.83 | 27.08 | 26.55 | 26.74 | 866,037 | -0.54(-1.96%) |
Mar 04, 2022 | 27.05 | 27.29 | 26.99 | 27.27 | 1,431,253 | -1.14(-4.00%) |
Mar 03, 2022 | 28.81 | 28.88 | 28.28 | 28.41 | 425,381 | -0.64(-2.19%) |
Mar 02, 2022 | 28.56 | 29.35 | 28.54 | 29.05 | 539,740 | +0.25(+0.87%) |
Mar 01, 2022 | 29.05 | 29.32 | 28.61 | 28.80 | 655,570 | -1.04(-3.50%) |
Feb 28, 2022 | 29.70 | 29.86 | 29.47 | 29.84 | 666,293 | -0.36(-1.19%) |
Feb 25, 2022 | 29.46 | 30.30 | 29.78 | 30.20 | 477,315 | +0.84(+2.86%) |
Feb 24, 2022 | 28.63 | 29.36 | 28.57 | 29.36 | 1,592,010 | -0.58(-1.94%) |
Feb 23, 2022 | 30.32 | 30.36 | 29.89 | 29.94 | 602,591 | -1.37(-4.37%) |
Feb 22, 2022 | 32.27 | 32.29 | 31.09 | 31.31 | 951,360 | +0.47(+1.53%) |
Feb 18, 2022 | 30.84 | 0 | +0.06(+0.18%) | |||
Feb 17, 2022 | 30.96 | 31.06 | 30.76 | 30.78 | 338,196 | -0.56(-1.80%) |
Feb 16, 2022 | 31.16 | 31.38 | 31.01 | 31.35 | 369,690 | +0.80(+2.63%) |
Feb 15, 2022 | 30.32 | 30.67 | 30.32 | 30.54 | 335,449 | +0.42(+1.41%) |
Feb 14, 2022 | 30.07 | 30.22 | 29.83 | 30.12 | 314,183 | +0.24(+0.80%) |
Feb 11, 2022 | 29.83 | 30.47 | 29.78 | 29.88 | 743,534 | -1.18(-3.81%) |
Feb 10, 2022 | 31.29 | 31.51 | 31.01 | 31.06 | 374,120 | -0.66(-2.10%) |
Feb 09, 2022 | 31.75 | 31.86 | 31.68 | 31.73 | 291,947 | +0.09(+0.29%) |
Feb 08, 2022 | 31.46 | 31.79 | 31.43 | 31.63 | 379,536 | -0.51(-1.58%) |
Feb 07, 2022 | 32.14 | 32.32 | 32.04 | 32.14 | 300,892 | -0.04(-0.11%) |
Feb 04, 2022 | 32.17 | 32.32 | 31.98 | 32.18 | 438,388 | +0.17(+0.52%) |
Feb 03, 2022 | 32.36 | 31.97 | 32.01 | 276,595 | +0.08(+0.26%) | |
Feb 02, 2022 | 31.85 | 32.05 | 31.65 | 31.93 | 320,325 | +0.02(+0.06%) |