Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.32 | 32.23 | 30.85 | 31.19 | 439,711 | -0.23(-0.75%) |
Apr 28, 2022 | 30.58 | 32.06 | 29.82 | 31.42 | 873,801 | +1.24(+4.11%) |
Apr 27, 2022 | 29.78 | 30.67 | 29.55 | 30.18 | 345,982 | +0.41(+1.38%) |
Apr 26, 2022 | 29.99 | 30.89 | 29.61 | 29.77 | 346,710 | -0.37(-1.23%) |
Apr 25, 2022 | 29.97 | 30.25 | 28.83 | 30.14 | 558,788 | -0.62(-2.00%) |
Apr 22, 2022 | 30.82 | 31.42 | 29.79 | 30.76 | 473,367 | -0.06(-0.19%) |
Apr 21, 2022 | 33.35 | 33.47 | 30.65 | 30.82 | 509,876 | -2.26(-6.82%) |
Apr 20, 2022 | 32.98 | 33.35 | 32.81 | 33.07 | 604,387 | +0.04(+0.12%) |
Apr 19, 2022 | 33.63 | 33.79 | 32.26 | 33.03 | 406,775 | -0.52(-1.54%) |
Apr 18, 2022 | 33.40 | 34.67 | 33.15 | 33.55 | 594,188 | +0.37(+1.12%) |
Apr 14, 2022 | 33.17 | 33.62 | 32.57 | 33.18 | 684,182 | +0.31(+0.95%) |
Apr 13, 2022 | 32.68 | 33.28 | 32.24 | 32.87 | 818,613 | +0.38(+1.17%) |
Apr 12, 2022 | 33.24 | 33.65 | 32.37 | 32.49 | 328,874 | -0.26(-0.81%) |
Apr 11, 2022 | 33.51 | 33.57 | 32.15 | 32.75 | 345,821 | -0.92(-2.73%) |
Apr 08, 2022 | 32.74 | 33.86 | 32.74 | 33.67 | 338,800 | +0.95(+2.90%) |
Apr 07, 2022 | 33.25 | 33.40 | 32.29 | 32.72 | 562,580 | -0.42(-1.27%) |
Apr 06, 2022 | 33.48 | 33.87 | 32.50 | 33.14 | 530,260 | -0.13(-0.38%) |
Apr 05, 2022 | 34.21 | 34.46 | 33.04 | 33.27 | 344,825 | -0.63(-1.84%) |
Apr 04, 2022 | 34.07 | 35.04 | 33.75 | 33.89 | 436,430 | +0.10(+0.29%) |
Apr 01, 2022 | 34.24 | 34.92 | 33.28 | 33.80 | 270,427 | -0.44(-1.28%) |
Mar 31, 2022 | 33.42 | 34.70 | 33.17 | 34.24 | 589,809 | +0.41(+1.21%) |
Mar 30, 2022 | 34.13 | 34.67 | 33.62 | 33.83 | 358,195 | -0.22(-0.66%) |
Mar 29, 2022 | 34.17 | 34.65 | 33.55 | 34.05 | 506,684 | -1.29(-3.65%) |
Mar 28, 2022 | 35.27 | 35.79 | 34.63 | 35.34 | 511,473 | -0.36(-1.01%) |
Mar 25, 2022 | 33.46 | 35.94 | 33.05 | 35.70 | 711,388 | +2.21(+6.59%) |
Mar 24, 2022 | 32.36 | 33.50 | 32.28 | 33.49 | 621,576 | +1.15(+3.56%) |
Mar 23, 2022 | 32.20 | 33.32 | 32.20 | 32.34 | 378,963 | +0.17(+0.52%) |
Mar 22, 2022 | 32.74 | 33.16 | 32.06 | 32.17 | 438,621 | -0.69(-2.11%) |
Mar 21, 2022 | 31.94 | 33.36 | 31.81 | 32.87 | 512,252 | +1.31(+4.15%) |
Mar 18, 2022 | 31.26 | 32.31 | 31.11 | 31.56 | 518,134 | +0.45(+1.44%) |
Mar 17, 2022 | 29.21 | 31.32 | 29.21 | 31.11 | 746,466 | +2.09(+7.20%) |
Mar 16, 2022 | 29.39 | 29.93 | 28.67 | 29.02 | 407,811 | -0.19(-0.64%) |
Mar 15, 2022 | 28.35 | 29.71 | 28.33 | 29.21 | 365,440 | -0.16(-0.53%) |
Mar 14, 2022 | 30.87 | 31.25 | 29.19 | 29.36 | 620,403 | -2.27(-7.16%) |
Mar 11, 2022 | 29.95 | 32.30 | 29.73 | 31.63 | 843,427 | +1.43(+4.72%) |
Mar 10, 2022 | 29.35 | 30.74 | 30.20 | 890,025 | +0.95(+3.24%) | |
Mar 09, 2022 | 29.48 | 30.31 | 28.75 | 29.25 | 874,275 | -1.03(-3.39%) |
Mar 08, 2022 | 31.53 | 32.06 | 29.82 | 30.28 | 1,026,139 | -0.64(-2.08%) |
Mar 07, 2022 | 30.87 | 32.20 | 30.08 | 30.92 | 1,568,720 | +1.31(+4.42%) |
Mar 04, 2022 | 28.52 | 30.15 | 27.96 | 29.62 | 954,613 | +0.96(+3.34%) |
Mar 03, 2022 | 26.91 | 28.77 | 26.58 | 28.66 | 703,553 | +1.31(+4.79%) |
Mar 02, 2022 | 26.17 | 27.50 | 25.64 | 27.35 | 774,807 | +1.17(+4.48%) |
Mar 01, 2022 | 25.30 | 26.27 | 24.57 | 26.18 | 600,628 | +0.97(+3.84%) |
Feb 28, 2022 | 25.39 | 25.41 | 24.29 | 25.21 | 747,925 | -0.32(-1.26%) |
Feb 25, 2022 | 25.47 | 25.56 | 24.75 | 25.53 | 520,473 | +0.35(+1.40%) |
Feb 24, 2022 | 25.29 | 25.40 | 24.45 | 25.18 | 343,941 | +0.19(+0.74%) |
Feb 23, 2022 | 25.10 | 25.76 | 24.76 | 25.00 | 362,258 | -0.19(-0.74%) |
Feb 22, 2022 | 26.09 | 26.27 | 24.81 | 25.18 | 665,442 | -1.03(-3.91%) |
Feb 18, 2022 | 26.21 | 0 | -0.17(-0.63%) | |||
Feb 17, 2022 | 25.13 | 26.86 | 25.08 | 26.37 | 514,007 | +0.63(+2.47%) |
Feb 16, 2022 | 25.45 | 26.24 | 25.40 | 25.74 | 994,693 | +0.45(+1.78%) |
Feb 15, 2022 | 24.50 | 25.40 | 24.50 | 25.29 | 154,356 | +0.44(+1.77%) |
Feb 14, 2022 | 24.93 | 25.27 | 24.67 | 24.85 | 294,395 | -0.37(-1.47%) |
Feb 11, 2022 | 24.74 | 25.42 | 24.74 | 25.22 | 517,004 | +0.49(+1.97%) |
Feb 10, 2022 | 24.86 | 25.55 | 24.45 | 24.73 | 250,885 | -0.49(-1.94%) |
Feb 09, 2022 | 24.86 | 25.43 | 24.76 | 25.22 | 189,369 | +0.45(+1.81%) |
Feb 08, 2022 | 25.32 | 25.51 | 24.51 | 24.77 | 177,772 | -0.47(-1.86%) |
Feb 07, 2022 | 26.02 | 26.15 | 25.13 | 25.24 | 609,887 | -1.13(-4.30%) |
Feb 04, 2022 | 25.08 | 26.71 | 24.77 | 26.37 | 528,424 | +1.40(+5.59%) |
Feb 03, 2022 | 25.18 | 24.50 | 24.98 | 247,759 | -0.37(-1.46%) | |
Feb 02, 2022 | 25.83 | 26.19 | 25.16 | 25.35 | 302,129 | -0.32(-1.26%) |