Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.87 | 29.32 | 27.95 | 27.95 | 138,245 | -1.19(-4.09%) |
Apr 28, 2022 | 28.53 | 29.31 | 28.09 | 29.15 | 94,955 | +1.29(+4.64%) |
Apr 27, 2022 | 27.89 | 28.42 | 27.69 | 27.85 | 134,260 | -0.10(-0.37%) |
Apr 26, 2022 | 28.88 | 28.88 | 27.96 | 27.96 | 182,135 | -1.10(-3.80%) |
Apr 25, 2022 | 28.26 | 29.06 | 28.26 | 29.06 | 74,195 | +0.51(+1.80%) |
Apr 22, 2022 | 29.19 | 29.44 | 28.50 | 28.55 | 49,385 | -0.59(-2.01%) |
Apr 21, 2022 | 30.60 | 30.75 | 29.07 | 29.13 | 147,555 | -1.17(-3.85%) |
Apr 20, 2022 | 31.39 | 31.39 | 30.30 | 30.30 | 77,360 | -1.58(-4.94%) |
Apr 19, 2022 | 30.98 | 31.96 | 30.98 | 31.87 | 114,695 | +0.82(+2.63%) |
Apr 18, 2022 | 31.14 | 31.27 | 30.73 | 31.06 | 102,290 | -0.22(-0.69%) |
Apr 14, 2022 | 32.14 | 32.14 | 31.26 | 31.27 | 85,600 | -0.82(-2.54%) |
Apr 13, 2022 | 31.36 | 32.17 | 31.36 | 32.09 | 81,520 | +0.64(+2.02%) |
Apr 12, 2022 | 32.34 | 32.52 | 31.39 | 31.45 | 146,550 | -0.37(-1.17%) |
Apr 11, 2022 | 31.89 | 32.29 | 31.66 | 31.82 | 76,040 | -0.51(-1.57%) |
Apr 08, 2022 | 32.41 | 32.75 | 32.29 | 32.33 | 57,265 | -0.46(-1.40%) |
Apr 07, 2022 | 32.94 | 33.07 | 32.29 | 32.79 | 59,380 | -0.29(-0.88%) |
Apr 06, 2022 | 33.59 | 33.63 | 32.71 | 33.08 | 120,570 | -1.17(-3.42%) |
Apr 05, 2022 | 35.13 | 35.13 | 34.12 | 34.25 | 32,720 | -0.95(-2.69%) |
Apr 04, 2022 | 34.35 | 35.21 | 34.35 | 35.20 | 57,170 | +1.18(+3.46%) |
Apr 01, 2022 | 34.19 | 34.35 | 33.86 | 34.02 | 47,790 | +0.22(+0.66%) |
Mar 31, 2022 | 34.56 | 34.56 | 33.76 | 33.80 | 58,010 | -0.72(-2.10%) |
Mar 30, 2022 | 34.89 | 35.09 | 34.33 | 34.52 | 42,930 | -0.64(-1.82%) |
Mar 29, 2022 | 34.78 | 35.27 | 34.56 | 35.16 | 39,840 | +1.03(+3.02%) |
Mar 28, 2022 | 33.66 | 34.13 | 33.43 | 34.13 | 54,975 | +0.58(+1.73%) |
Mar 25, 2022 | 33.93 | 33.93 | 33.25 | 33.55 | 65,620 | -0.37(-1.08%) |
Mar 24, 2022 | 33.66 | 33.93 | 33.31 | 33.92 | 46,895 | +0.42(+1.24%) |
Mar 23, 2022 | 33.55 | 34.10 | 33.48 | 33.50 | 39,150 | -0.57(-1.67%) |
Mar 22, 2022 | 33.21 | 34.27 | 33.21 | 34.07 | 122,705 | +1.01(+3.06%) |
Mar 21, 2022 | 33.37 | 33.37 | 32.62 | 33.06 | 45,310 | -0.57(-1.69%) |
Mar 18, 2022 | 32.23 | 33.64 | 32.23 | 33.63 | 85,660 | +1.17(+3.61%) |
Mar 17, 2022 | 31.67 | 32.47 | 31.47 | 32.45 | 56,255 | +0.48(+1.49%) |
Mar 16, 2022 | 30.59 | 32.04 | 30.56 | 31.98 | 106,785 | +2.51(+8.50%) |
Mar 15, 2022 | 28.68 | 29.51 | 28.68 | 29.47 | 66,595 | +0.88(+3.09%) |
Mar 14, 2022 | 29.08 | 29.47 | 28.46 | 28.59 | 153,165 | -0.89(-3.03%) |
Mar 11, 2022 | 30.80 | 30.80 | 29.48 | 29.48 | 53,520 | -1.13(-3.68%) |
Mar 10, 2022 | 30.78 | 30.78 | 30.21 | 30.60 | 272,040 | -0.70(-2.23%) |
Mar 09, 2022 | 30.78 | 31.35 | 30.75 | 31.30 | 102,380 | +1.48(+4.95%) |
Mar 08, 2022 | 29.70 | 30.84 | 29.41 | 29.83 | 173,945 | -0.07(-0.22%) |
Mar 07, 2022 | 31.47 | 31.47 | 29.89 | 29.89 | 418,115 | -1.50(-4.77%) |
Mar 04, 2022 | 32.04 | 32.35 | 31.25 | 31.39 | 171,050 | -0.91(-2.81%) |
Mar 03, 2022 | 33.74 | 33.74 | 32.17 | 32.30 | 97,285 | -1.20(-3.57%) |
Mar 02, 2022 | 33.51 | 33.60 | 32.83 | 33.49 | 228,730 | +0.03(+0.10%) |
Mar 01, 2022 | 33.85 | 34.32 | 33.26 | 33.46 | 179,900 | -0.57(-1.68%) |
Feb 28, 2022 | 33.54 | 34.33 | 33.47 | 34.03 | 283,225 | +0.11(+0.31%) |
Feb 25, 2022 | 33.56 | 33.92 | 33.19 | 33.92 | 209,170 | +0.55(+1.65%) |
Feb 24, 2022 | 30.53 | 33.40 | 30.48 | 33.37 | 230,085 | +1.26(+3.91%) |
Feb 23, 2022 | 33.29 | 33.41 | 32.11 | 32.12 | 272,210 | -0.74(-2.24%) |
Feb 22, 2022 | 33.10 | 33.72 | 32.59 | 32.85 | 269,070 | -0.79(-2.35%) |
Feb 18, 2022 | 33.64 | 0 | -0.89(-2.58%) | |||
Feb 17, 2022 | 35.55 | 35.75 | 34.51 | 34.53 | 78,165 | -1.31(-3.65%) |
Feb 16, 2022 | 35.95 | 35.96 | 35.42 | 35.84 | 131,405 | -0.56(-1.55%) |
Feb 15, 2022 | 35.87 | 36.45 | 35.87 | 36.40 | 81,595 | +1.10(+3.10%) |
Feb 14, 2022 | 35.09 | 35.79 | 35.07 | 35.31 | 113,520 | -0.16(-0.44%) |
Feb 11, 2022 | 36.77 | 37.00 | 35.28 | 35.46 | 139,355 | -1.20(-3.26%) |
Feb 10, 2022 | 36.85 | 37.71 | 36.58 | 36.66 | 360,140 | -0.81(-2.15%) |
Feb 09, 2022 | 36.88 | 37.47 | 36.70 | 37.47 | 95,890 | +1.13(+3.10%) |
Feb 08, 2022 | 35.72 | 36.37 | 35.62 | 36.34 | 131,610 | +0.50(+1.41%) |
Feb 07, 2022 | 36.39 | 36.71 | 35.80 | 35.83 | 97,010 | -0.61(-1.68%) |
Feb 04, 2022 | 35.73 | 36.78 | 35.60 | 36.45 | 218,580 | +1.38(+3.94%) |
Feb 03, 2022 | 35.89 | 34.99 | 35.06 | 221,065 | -2.59(-6.88%) | |
Feb 02, 2022 | 39.05 | 39.05 | 37.53 | 37.65 | 176,375 | -1.09(-2.80%) |