Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.65 | 29.09 | 27.50 | 27.56 | 691,330 | -1.25(-4.35%) |
Apr 28, 2022 | 29.07 | 29.22 | 27.88 | 28.81 | 833,670 | -0.13(-0.44%) |
Apr 27, 2022 | 30.17 | 30.37 | 28.72 | 28.94 | 1,065,960 | -1.76(-5.73%) |
Apr 26, 2022 | 31.65 | 32.04 | 30.65 | 30.70 | 643,711 | -1.33(-4.15%) |
Apr 25, 2022 | 31.55 | 32.04 | 30.81 | 32.03 | 679,010 | +0.45(+1.44%) |
Apr 22, 2022 | 32.54 | 32.58 | 31.54 | 31.57 | 612,269 | -0.99(-3.05%) |
Apr 21, 2022 | 33.32 | 33.48 | 32.42 | 32.57 | 481,740 | -0.51(-1.53%) |
Apr 20, 2022 | 33.37 | 33.42 | 32.97 | 33.07 | 457,886 | -0.08(-0.23%) |
Apr 19, 2022 | 31.25 | 33.17 | 31.25 | 33.15 | 552,649 | +1.84(+5.86%) |
Apr 18, 2022 | 31.84 | 32.07 | 31.19 | 31.31 | 626,697 | -0.67(-2.09%) |
Apr 14, 2022 | 32.32 | 32.67 | 31.85 | 31.98 | 456,941 | -0.20(-0.61%) |
Apr 13, 2022 | 32.08 | 32.33 | 31.92 | 32.18 | 484,093 | -0.18(-0.56%) |
Apr 12, 2022 | 32.91 | 33.30 | 32.14 | 32.36 | 400,935 | -0.39(-1.20%) |
Apr 11, 2022 | 32.82 | 33.03 | 32.37 | 32.76 | 398,726 | -0.15(-0.47%) |
Apr 08, 2022 | 32.86 | 33.66 | 32.74 | 32.91 | 527,382 | +0.08(+0.24%) |
Apr 07, 2022 | 32.24 | 33.07 | 31.86 | 32.83 | 776,964 | +0.45(+1.40%) |
Apr 06, 2022 | 32.92 | 33.21 | 32.13 | 32.38 | 578,048 | -0.96(-2.88%) |
Apr 05, 2022 | 33.67 | 33.87 | 33.14 | 33.34 | 469,160 | -0.51(-1.52%) |
Apr 04, 2022 | 34.08 | 34.08 | 33.69 | 33.85 | 771,724 | -0.09(-0.25%) |
Apr 01, 2022 | 34.06 | 34.17 | 33.54 | 33.94 | 475,223 | +0.20(+0.58%) |
Mar 31, 2022 | 34.24 | 34.58 | 33.70 | 33.74 | 602,023 | -0.50(-1.45%) |
Mar 30, 2022 | 34.43 | 34.70 | 33.96 | 34.24 | 556,779 | +0.07(+0.20%) |
Mar 29, 2022 | 33.50 | 34.26 | 33.50 | 34.17 | 570,967 | +1.16(+3.51%) |
Mar 28, 2022 | 32.97 | 33.10 | 32.45 | 33.01 | 464,120 | +0.04(+0.13%) |
Mar 25, 2022 | 32.93 | 33.24 | 32.70 | 32.97 | 493,047 | +0.04(+0.13%) |
Mar 24, 2022 | 32.28 | 32.93 | 32.06 | 32.93 | 479,709 | +0.81(+2.51%) |
Mar 23, 2022 | 32.58 | 32.66 | 31.96 | 32.12 | 443,431 | -0.77(-2.35%) |
Mar 22, 2022 | 32.86 | 33.50 | 32.78 | 32.89 | 558,315 | +0.28(+0.87%) |
Mar 21, 2022 | 33.14 | 33.52 | 32.36 | 32.61 | 547,732 | -0.51(-1.53%) |
Mar 18, 2022 | 33.15 | 33.48 | 32.58 | 33.12 | 1,182,339 | +0.06(+0.18%) |
Mar 17, 2022 | 32.15 | 33.13 | 31.90 | 33.06 | 795,435 | +0.62(+1.90%) |
Mar 16, 2022 | 31.69 | 32.75 | 31.42 | 32.44 | 896,551 | +1.23(+3.96%) |
Mar 15, 2022 | 31.35 | 31.86 | 30.92 | 31.20 | 825,491 | +0.04(+0.14%) |
Mar 14, 2022 | 31.06 | 31.55 | 30.81 | 31.16 | 678,001 | +0.47(+1.54%) |
Mar 11, 2022 | 31.44 | 31.83 | 30.65 | 30.69 | 573,947 | -0.55(-1.76%) |
Mar 10, 2022 | 30.11 | 31.37 | 29.96 | 31.24 | 854,262 | +0.52(+1.70%) |
Mar 09, 2022 | 30.20 | 31.20 | 30.19 | 30.71 | 769,973 | +1.39(+4.74%) |
Mar 08, 2022 | 29.74 | 30.47 | 29.09 | 29.33 | 1,238,095 | -0.32(-1.07%) |
Mar 07, 2022 | 31.37 | 31.49 | 29.60 | 29.64 | 1,098,562 | -1.96(-6.19%) |
Mar 04, 2022 | 31.72 | 31.79 | 31.10 | 31.60 | 675,531 | -0.65(-2.02%) |
Mar 03, 2022 | 32.91 | 33.09 | 31.97 | 32.25 | 653,322 | -0.58(-1.78%) |
Mar 02, 2022 | 31.96 | 33.20 | 31.96 | 32.83 | 949,859 | +1.22(+3.85%) |
Mar 01, 2022 | 32.42 | 32.64 | 31.32 | 31.61 | 772,240 | -1.06(-3.25%) |
Feb 28, 2022 | 32.46 | 33.22 | 32.39 | 32.68 | 845,927 | -0.32(-0.96%) |
Feb 25, 2022 | 31.82 | 33.05 | 32.05 | 33.00 | 846,037 | +1.36(+4.31%) |
Feb 24, 2022 | 30.67 | 31.80 | 30.33 | 31.63 | 1,253,779 | -0.15(-0.46%) |
Feb 23, 2022 | 33.00 | 33.25 | 31.77 | 31.78 | 731,404 | -0.94(-2.88%) |
Feb 22, 2022 | 33.16 | 33.42 | 32.34 | 32.72 | 701,734 | -0.64(-1.93%) |
Feb 18, 2022 | 33.36 | 0 | +0.39(+1.17%) | |||
Feb 17, 2022 | 34.33 | 34.62 | 32.87 | 32.98 | 1,113,594 | -1.70(-4.90%) |
Feb 16, 2022 | 34.10 | 34.94 | 34.09 | 34.68 | 570,121 | +0.39(+1.15%) |
Feb 15, 2022 | 34.20 | 34.70 | 33.74 | 34.28 | 675,138 | +0.66(+1.96%) |
Feb 14, 2022 | 33.87 | 34.16 | 33.37 | 33.62 | 758,876 | -0.34(-1.01%) |
Feb 11, 2022 | 34.42 | 35.28 | 33.28 | 33.96 | 988,691 | -0.45(-1.32%) |
Feb 10, 2022 | 34.94 | 35.48 | 34.25 | 34.42 | 1,328,830 | -0.90(-2.54%) |
Feb 09, 2022 | 35.28 | 35.88 | 35.13 | 35.31 | 900,485 | +0.52(+1.49%) |
Feb 08, 2022 | 34.52 | 35.19 | 34.52 | 34.80 | 1,034,340 | +0.37(+1.07%) |
Feb 07, 2022 | 34.22 | 34.83 | 34.17 | 34.43 | 949,287 | +0.35(+1.04%) |
Feb 04, 2022 | 33.97 | 34.43 | 33.44 | 34.07 | 798,827 | +0.11(+0.31%) |
Feb 03, 2022 | 34.47 | 35.00 | 33.88 | 33.97 | 1,323,580 | -0.50(-1.45%) |
Feb 02, 2022 | 35.74 | 36.15 | 34.10 | 34.47 | 1,534,528 | -1.11(-3.12%) |