Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.30 | 29.62 | 28.59 | 28.84 | 372,781 | -0.24(-0.84%) |
Apr 28, 2022 | 29.23 | 29.43 | 27.86 | 29.08 | 457,948 | -0.05(-0.17%) |
Apr 27, 2022 | 29.37 | 29.79 | 29.03 | 29.13 | 216,499 | -0.19(-0.66%) |
Apr 26, 2022 | 29.73 | 29.87 | 29.13 | 29.32 | 307,283 | -0.63(-2.11%) |
Apr 25, 2022 | 29.57 | 30.10 | 29.20 | 29.95 | 375,520 | +0.12(+0.39%) |
Apr 22, 2022 | 30.67 | 30.96 | 29.82 | 29.84 | 199,255 | -1.10(-3.55%) |
Apr 21, 2022 | 31.98 | 32.01 | 30.69 | 30.94 | 265,195 | -0.73(-2.30%) |
Apr 20, 2022 | 32.00 | 32.47 | 31.58 | 31.67 | 280,542 | +0.08(+0.25%) |
Apr 19, 2022 | 31.30 | 32.00 | 31.21 | 31.59 | 185,725 | +0.40(+1.28%) |
Apr 18, 2022 | 31.62 | 31.95 | 30.99 | 31.19 | 297,895 | -0.44(-1.38%) |
Apr 14, 2022 | 31.45 | 32.24 | 31.21 | 31.63 | 466,824 | +0.25(+0.81%) |
Apr 13, 2022 | 31.00 | 31.42 | 30.97 | 31.37 | 202,690 | +0.27(+0.88%) |
Apr 12, 2022 | 31.32 | 31.77 | 30.86 | 31.10 | 366,493 | +0.05(+0.16%) |
Apr 11, 2022 | 30.47 | 31.27 | 30.33 | 31.05 | 399,993 | +0.52(+1.69%) |
Apr 08, 2022 | 30.54 | 30.99 | 30.30 | 30.54 | 359,927 | -0.11(-0.35%) |
Apr 07, 2022 | 30.25 | 30.77 | 30.00 | 30.64 | 287,924 | +0.36(+1.19%) |
Apr 06, 2022 | 30.62 | 30.79 | 30.09 | 30.28 | 421,272 | -0.54(-1.77%) |
Apr 05, 2022 | 31.64 | 31.72 | 30.62 | 30.83 | 343,072 | -0.79(-2.49%) |
Apr 04, 2022 | 32.38 | 32.38 | 31.40 | 31.62 | 461,078 | -0.58(-1.81%) |
Apr 01, 2022 | 32.13 | 32.31 | 31.47 | 32.20 | 545,044 | +0.30(+0.95%) |
Mar 31, 2022 | 31.41 | 31.98 | 31.41 | 31.90 | 333,424 | +0.34(+1.08%) |
Mar 30, 2022 | 31.99 | 32.09 | 31.26 | 31.56 | 476,199 | -0.30(-0.95%) |
Mar 29, 2022 | 31.78 | 32.07 | 31.49 | 31.86 | 238,136 | +0.39(+1.23%) |
Mar 28, 2022 | 31.82 | 31.85 | 31.06 | 31.47 | 215,687 | -0.55(-1.72%) |
Mar 25, 2022 | 31.72 | 32.10 | 31.69 | 32.02 | 189,983 | +0.40(+1.26%) |
Mar 24, 2022 | 31.59 | 31.63 | 31.24 | 31.63 | 162,824 | +0.21(+0.68%) |
Mar 23, 2022 | 31.87 | 32.15 | 31.33 | 31.41 | 219,701 | -0.59(-1.85%) |
Mar 22, 2022 | 32.07 | 32.37 | 31.71 | 32.01 | 243,255 | +0.14(+0.43%) |
Mar 21, 2022 | 32.23 | 32.26 | 31.40 | 31.87 | 780,929 | -0.34(-1.05%) |
Mar 18, 2022 | 31.42 | 32.23 | 30.86 | 32.21 | 1,129,284 | +0.90(+2.88%) |
Mar 17, 2022 | 30.85 | 31.41 | 30.84 | 31.31 | 326,500 | +0.14(+0.44%) |
Mar 16, 2022 | 30.80 | 31.22 | 30.37 | 31.17 | 333,747 | +0.46(+1.51%) |
Mar 15, 2022 | 30.70 | 31.02 | 30.15 | 30.71 | 370,998 | -0.05(-0.16%) |
Mar 14, 2022 | 31.07 | 31.43 | 30.61 | 30.76 | 377,293 | -0.04(-0.13%) |
Mar 11, 2022 | 30.87 | 31.44 | 30.64 | 30.79 | 484,532 | +0.00(+0.00%) |
Mar 10, 2022 | 29.08 | 30.92 | 29.08 | 30.79 | 470,149 | +1.23(+4.16%) |
Mar 09, 2022 | 29.80 | 30.02 | 29.16 | 29.56 | 584,813 | +0.22(+0.76%) |
Mar 08, 2022 | 27.87 | 29.63 | 27.87 | 29.34 | 692,900 | +1.64(+5.91%) |
Mar 07, 2022 | 28.67 | 29.04 | 27.65 | 27.70 | 717,621 | -0.95(-3.31%) |
Mar 04, 2022 | 27.50 | 28.79 | 27.46 | 28.65 | 769,556 | +0.58(+2.07%) |
Mar 03, 2022 | 28.59 | 28.94 | 27.82 | 28.07 | 912,668 | -0.34(-1.19%) |
Mar 02, 2022 | 27.70 | 28.91 | 27.70 | 28.41 | 855,241 | +1.22(+4.49%) |
Mar 01, 2022 | 29.35 | 29.62 | 26.97 | 27.19 | 1,347,527 | -2.13(-7.27%) |
Feb 28, 2022 | 30.89 | 31.02 | 28.45 | 29.32 | 1,451,465 | -2.07(-6.60%) |
Feb 25, 2022 | 31.78 | 31.47 | 30.09 | 31.39 | 798,939 | -2.06(-6.17%) |
Feb 24, 2022 | 32.62 | 33.59 | 32.24 | 33.46 | 397,164 | +0.43(+1.29%) |
Feb 23, 2022 | 33.77 | 34.04 | 33.00 | 33.03 | 200,805 | -0.37(-1.10%) |
Feb 22, 2022 | 34.17 | 34.43 | 33.15 | 33.40 | 260,620 | -0.92(-2.68%) |
Feb 18, 2022 | 34.32 | 0 | +0.18(+0.54%) | |||
Feb 17, 2022 | 34.77 | 35.09 | 33.94 | 34.14 | 254,270 | -0.95(-2.71%) |
Feb 16, 2022 | 35.15 | 35.36 | 34.61 | 35.09 | 764,052 | +0.01(+0.03%) |
Feb 15, 2022 | 34.85 | 35.64 | 34.47 | 35.08 | 644,639 | +0.66(+1.91%) |
Feb 14, 2022 | 34.24 | 34.71 | 33.83 | 34.42 | 297,554 | +0.26(+0.77%) |
Feb 11, 2022 | 34.39 | 34.96 | 33.62 | 34.16 | 302,436 | -0.24(-0.70%) |
Feb 10, 2022 | 34.73 | 35.32 | 34.13 | 34.40 | 390,976 | -0.86(-2.44%) |
Feb 09, 2022 | 35.50 | 35.79 | 35.08 | 35.26 | 347,795 | -0.02(-0.05%) |
Feb 08, 2022 | 34.59 | 35.46 | 34.59 | 35.28 | 264,239 | +0.83(+2.42%) |
Feb 07, 2022 | 34.12 | 34.73 | 34.12 | 34.45 | 161,362 | +0.37(+1.08%) |
Feb 04, 2022 | 34.39 | 34.50 | 33.74 | 34.08 | 409,573 | -0.46(-1.32%) |
Feb 03, 2022 | 35.23 | 34.53 | 440,768 | +0.02(+0.06%) | ||
Feb 02, 2022 | 35.06 | 35.06 | 34.08 | 34.51 | 219,279 | -0.60(-1.71%) |