Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.51 | 26.56 | 25.39 | 25.62 | 179,311 | -0.92(-3.45%) |
Apr 28, 2022 | 26.77 | 26.92 | 26.23 | 26.54 | 158,733 | +0.01(+0.04%) |
Apr 27, 2022 | 26.63 | 26.99 | 26.29 | 26.53 | 104,309 | -0.05(-0.18%) |
Apr 26, 2022 | 26.55 | 26.93 | 26.55 | 26.58 | 104,248 | -0.31(-1.15%) |
Apr 25, 2022 | 26.89 | 26.92 | 26.08 | 26.89 | 105,840 | -0.09(-0.32%) |
Apr 22, 2022 | 28.29 | 28.29 | 26.92 | 26.97 | 119,268 | -1.55(-5.44%) |
Apr 21, 2022 | 29.11 | 29.54 | 26.92 | 28.52 | 103,917 | -0.33(-1.14%) |
Apr 20, 2022 | 28.47 | 28.99 | 28.26 | 28.85 | 105,253 | +0.74(+2.64%) |
Apr 19, 2022 | 27.70 | 28.21 | 27.56 | 28.11 | 145,991 | +0.65(+2.35%) |
Apr 18, 2022 | 27.29 | 27.85 | 26.98 | 27.46 | 454,101 | -0.14(-0.52%) |
Apr 14, 2022 | 27.99 | 28.13 | 27.34 | 27.61 | 111,834 | -0.39(-1.38%) |
Apr 13, 2022 | 27.38 | 28.09 | 27.14 | 27.99 | 90,735 | +0.68(+2.51%) |
Apr 12, 2022 | 27.60 | 28.03 | 27.20 | 27.31 | 76,796 | -0.17(-0.63%) |
Apr 11, 2022 | 27.45 | 28.08 | 27.31 | 27.48 | 68,289 | +0.10(+0.35%) |
Apr 08, 2022 | 27.99 | 27.99 | 27.29 | 27.39 | 67,708 | -0.22(-0.80%) |
Apr 07, 2022 | 28.68 | 28.70 | 27.27 | 27.61 | 73,056 | -0.78(-2.75%) |
Apr 06, 2022 | 29.62 | 29.62 | 28.35 | 28.39 | 125,056 | -0.97(-3.31%) |
Apr 05, 2022 | 29.32 | 29.74 | 29.22 | 29.36 | 102,577 | +0.00(+0.00%) |
Apr 04, 2022 | 30.21 | 30.21 | 29.22 | 29.36 | 85,960 | -0.88(-2.90%) |
Apr 01, 2022 | 30.49 | 31.07 | 30.05 | 30.24 | 84,765 | -0.20(-0.66%) |
Mar 31, 2022 | 30.13 | 30.59 | 30.10 | 30.44 | 134,771 | +0.25(+0.83%) |
Mar 30, 2022 | 31.19 | 31.19 | 30.12 | 30.19 | 76,297 | -0.70(-2.28%) |
Mar 29, 2022 | 31.03 | 31.44 | 30.81 | 30.89 | 87,170 | +0.25(+0.82%) |
Mar 28, 2022 | 30.78 | 30.78 | 30.27 | 30.64 | 54,543 | -0.41(-1.33%) |
Mar 25, 2022 | 30.42 | 31.12 | 30.33 | 31.06 | 79,921 | +0.64(+2.09%) |
Mar 24, 2022 | 30.15 | 30.80 | 29.72 | 30.42 | 62,688 | +0.31(+1.02%) |
Mar 23, 2022 | 30.74 | 30.75 | 30.04 | 30.11 | 84,069 | -0.64(-2.07%) |
Mar 22, 2022 | 30.52 | 31.08 | 30.25 | 30.75 | 123,005 | +0.58(+1.92%) |
Mar 21, 2022 | 30.25 | 30.84 | 29.71 | 30.17 | 164,052 | +0.10(+0.32%) |
Mar 18, 2022 | 30.59 | 30.71 | 29.76 | 30.07 | 295,255 | -0.77(-2.50%) |
Mar 17, 2022 | 30.76 | 30.92 | 30.44 | 30.85 | 101,613 | -0.17(-0.56%) |
Mar 16, 2022 | 30.86 | 31.06 | 30.57 | 31.02 | 111,175 | +0.44(+1.45%) |
Mar 15, 2022 | 30.36 | 30.79 | 29.90 | 30.58 | 133,810 | +0.50(+1.67%) |
Mar 14, 2022 | 30.40 | 31.02 | 29.80 | 30.07 | 174,358 | -0.06(-0.19%) |
Mar 11, 2022 | 30.14 | 30.72 | 30.01 | 30.13 | 65,592 | +0.06(+0.19%) |
Mar 10, 2022 | 29.92 | 30.61 | 29.72 | 30.07 | 79,846 | -0.29(-0.95%) |
Mar 09, 2022 | 30.43 | 31.17 | 30.18 | 30.36 | 65,850 | +0.56(+1.88%) |
Mar 08, 2022 | 29.85 | 30.45 | 29.58 | 29.80 | 116,675 | +0.16(+0.55%) |
Mar 07, 2022 | 30.15 | 30.39 | 29.30 | 29.64 | 157,891 | -0.62(-2.04%) |
Mar 04, 2022 | 30.38 | 31.20 | 30.04 | 30.26 | 136,118 | -0.66(-2.12%) |
Mar 03, 2022 | 31.02 | 31.61 | 30.76 | 30.91 | 148,763 | -0.04(-0.12%) |
Mar 02, 2022 | 30.30 | 31.24 | 29.80 | 30.95 | 114,721 | +0.87(+2.88%) |
Mar 01, 2022 | 31.55 | 31.55 | 29.53 | 30.08 | 166,567 | -1.19(-3.79%) |
Feb 28, 2022 | 31.79 | 31.79 | 30.95 | 31.27 | 300,688 | -0.99(-3.08%) |
Feb 25, 2022 | 30.95 | 32.34 | 31.42 | 32.26 | 176,064 | +1.42(+4.59%) |
Feb 24, 2022 | 30.06 | 30.90 | 29.11 | 30.85 | 212,044 | +0.05(+0.16%) |
Feb 23, 2022 | 31.59 | 31.83 | 30.67 | 30.80 | 161,920 | -0.66(-2.08%) |
Feb 22, 2022 | 31.84 | 31.85 | 31.18 | 31.45 | 192,828 | -0.40(-1.24%) |
Feb 18, 2022 | 31.85 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 32.58 | 32.58 | 31.79 | 31.82 | 141,670 | -0.93(-2.83%) |
Feb 16, 2022 | 32.75 | 33.32 | 32.41 | 32.74 | 151,963 | -0.03(-0.09%) |
Feb 15, 2022 | 32.17 | 32.88 | 31.94 | 32.77 | 102,331 | +0.68(+2.13%) |
Feb 14, 2022 | 33.10 | 33.24 | 31.85 | 32.09 | 147,034 | -1.05(-3.17%) |
Feb 11, 2022 | 32.78 | 33.77 | 32.75 | 33.14 | 157,747 | +0.29(+0.88%) |
Feb 10, 2022 | 32.51 | 33.32 | 32.51 | 32.85 | 241,516 | +0.16(+0.50%) |
Feb 09, 2022 | 34.09 | 34.12 | 32.62 | 32.69 | 162,466 | -1.31(-3.85%) |
Feb 08, 2022 | 33.93 | 34.66 | 33.54 | 33.99 | 97,006 | +0.26(+0.77%) |
Feb 07, 2022 | 33.63 | 33.92 | 33.13 | 33.73 | 69,143 | +0.12(+0.34%) |
Feb 04, 2022 | 33.22 | 33.78 | 33.13 | 33.62 | 84,025 | +0.46(+1.39%) |
Feb 03, 2022 | 33.40 | 33.16 | 111,340 | +0.03(+0.09%) | ||
Feb 02, 2022 | 34.52 | 34.73 | 33.02 | 33.13 | 89,566 | -1.35(-3.90%) |