Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.64 | 26.69 | 25.52 | 25.75 | 178,412 | -0.92(-3.45%) |
Apr 28, 2022 | 26.90 | 27.06 | 26.36 | 26.67 | 157,938 | +0.01(+0.04%) |
Apr 27, 2022 | 26.77 | 27.13 | 26.42 | 26.66 | 103,787 | -0.05(-0.18%) |
Apr 26, 2022 | 26.68 | 27.07 | 26.68 | 26.71 | 103,726 | -0.31(-1.15%) |
Apr 25, 2022 | 27.03 | 27.06 | 26.21 | 27.02 | 105,310 | -0.09(-0.32%) |
Apr 22, 2022 | 28.43 | 28.43 | 27.06 | 27.11 | 118,670 | -1.56(-5.44%) |
Apr 21, 2022 | 29.26 | 29.69 | 27.06 | 28.67 | 103,396 | -0.33(-1.14%) |
Apr 20, 2022 | 28.61 | 29.13 | 28.41 | 29.00 | 104,725 | +0.75(+2.64%) |
Apr 19, 2022 | 27.84 | 28.35 | 27.70 | 28.25 | 145,259 | +0.65(+2.35%) |
Apr 18, 2022 | 27.43 | 27.99 | 27.12 | 27.60 | 451,825 | -0.15(-0.52%) |
Apr 14, 2022 | 28.13 | 28.27 | 27.48 | 27.75 | 111,274 | -0.39(-1.38%) |
Apr 13, 2022 | 27.51 | 28.23 | 27.27 | 28.13 | 90,280 | +0.69(+2.51%) |
Apr 12, 2022 | 27.74 | 28.17 | 27.34 | 27.45 | 76,412 | -0.17(-0.63%) |
Apr 11, 2022 | 27.59 | 28.22 | 27.45 | 27.62 | 67,947 | +0.10(+0.35%) |
Apr 08, 2022 | 28.13 | 28.13 | 27.43 | 27.52 | 67,368 | -0.22(-0.80%) |
Apr 07, 2022 | 28.82 | 28.84 | 27.41 | 27.75 | 72,690 | -0.78(-2.75%) |
Apr 06, 2022 | 29.77 | 29.77 | 28.49 | 28.53 | 124,429 | -0.98(-3.31%) |
Apr 05, 2022 | 29.47 | 29.89 | 29.36 | 29.51 | 102,063 | +0.00(+0.00%) |
Apr 04, 2022 | 30.36 | 30.36 | 29.36 | 29.51 | 85,529 | -0.88(-2.90%) |
Apr 01, 2022 | 30.64 | 31.23 | 30.20 | 30.39 | 84,341 | -0.20(-0.66%) |
Mar 31, 2022 | 30.28 | 30.74 | 30.26 | 30.59 | 134,095 | +0.25(+0.83%) |
Mar 30, 2022 | 31.35 | 31.35 | 30.27 | 30.34 | 75,915 | -0.71(-2.28%) |
Mar 29, 2022 | 31.18 | 31.60 | 30.97 | 31.05 | 86,733 | +0.25(+0.82%) |
Mar 28, 2022 | 30.93 | 30.93 | 30.42 | 30.80 | 54,269 | -0.42(-1.33%) |
Mar 25, 2022 | 30.57 | 31.27 | 30.49 | 31.21 | 79,521 | +0.64(+2.09%) |
Mar 24, 2022 | 30.30 | 30.95 | 29.87 | 30.57 | 62,374 | +0.31(+1.02%) |
Mar 23, 2022 | 30.89 | 30.90 | 30.19 | 30.26 | 83,648 | -0.64(-2.07%) |
Mar 22, 2022 | 30.67 | 31.23 | 30.40 | 30.90 | 122,388 | +0.58(+1.92%) |
Mar 21, 2022 | 30.40 | 30.99 | 29.86 | 30.32 | 163,230 | +0.10(+0.32%) |
Mar 18, 2022 | 30.75 | 30.87 | 29.91 | 30.23 | 293,775 | -0.77(-2.50%) |
Mar 17, 2022 | 30.91 | 31.07 | 30.59 | 31.00 | 101,104 | -0.17(-0.56%) |
Mar 16, 2022 | 31.02 | 31.21 | 30.72 | 31.18 | 110,618 | +0.45(+1.45%) |
Mar 15, 2022 | 30.52 | 30.94 | 30.05 | 30.73 | 133,139 | +0.50(+1.67%) |
Mar 14, 2022 | 30.56 | 31.18 | 29.95 | 30.23 | 173,484 | -0.06(-0.19%) |
Mar 11, 2022 | 30.29 | 30.87 | 30.16 | 30.28 | 65,263 | +0.06(+0.19%) |
Mar 10, 2022 | 30.07 | 30.77 | 29.87 | 30.23 | 79,446 | -0.29(-0.95%) |
Mar 09, 2022 | 30.58 | 31.33 | 30.33 | 30.52 | 65,520 | +0.56(+1.88%) |
Mar 08, 2022 | 30.00 | 30.60 | 29.73 | 29.95 | 116,091 | +0.16(+0.55%) |
Mar 07, 2022 | 30.30 | 30.55 | 29.45 | 29.79 | 157,099 | -0.62(-2.04%) |
Mar 04, 2022 | 30.54 | 31.36 | 30.19 | 30.41 | 135,435 | -0.66(-2.12%) |
Mar 03, 2022 | 31.18 | 31.77 | 30.91 | 31.07 | 148,017 | -0.04(-0.12%) |
Mar 02, 2022 | 30.45 | 31.40 | 29.95 | 31.11 | 114,146 | +0.87(+2.88%) |
Mar 01, 2022 | 31.71 | 31.71 | 29.67 | 30.24 | 165,733 | -1.19(-3.79%) |
Feb 28, 2022 | 31.95 | 31.95 | 31.11 | 31.43 | 299,181 | -1.00(-3.08%) |
Feb 25, 2022 | 31.11 | 32.50 | 31.58 | 32.42 | 175,181 | +1.42(+4.59%) |
Feb 24, 2022 | 30.21 | 31.06 | 29.26 | 31.00 | 210,981 | +0.05(+0.16%) |
Feb 23, 2022 | 31.75 | 31.99 | 30.83 | 30.95 | 161,109 | -0.66(-2.08%) |
Feb 22, 2022 | 32.00 | 32.01 | 31.34 | 31.61 | 191,861 | -0.40(-1.24%) |
Feb 18, 2022 | 32.01 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 32.74 | 32.74 | 31.95 | 31.98 | 140,960 | -0.93(-2.83%) |
Feb 16, 2022 | 32.92 | 33.49 | 32.57 | 32.91 | 151,201 | -0.03(-0.09%) |
Feb 15, 2022 | 32.33 | 33.04 | 32.10 | 32.94 | 101,819 | +0.69(+2.13%) |
Feb 14, 2022 | 33.27 | 33.41 | 32.01 | 32.25 | 146,297 | -1.06(-3.17%) |
Feb 11, 2022 | 32.95 | 33.94 | 32.92 | 33.31 | 156,956 | +0.29(+0.88%) |
Feb 10, 2022 | 32.68 | 33.49 | 32.68 | 33.02 | 240,306 | +0.16(+0.50%) |
Feb 09, 2022 | 34.26 | 34.29 | 32.78 | 32.85 | 161,651 | -1.31(-3.84%) |
Feb 08, 2022 | 34.10 | 34.83 | 33.71 | 34.16 | 96,520 | +0.26(+0.77%) |
Feb 07, 2022 | 33.80 | 34.09 | 33.30 | 33.90 | 68,797 | +0.12(+0.34%) |
Feb 04, 2022 | 33.39 | 33.95 | 33.29 | 33.79 | 83,604 | +0.46(+1.39%) |
Feb 03, 2022 | 33.57 | 33.32 | 110,782 | +0.03(+0.09%) | ||
Feb 02, 2022 | 34.70 | 34.91 | 33.19 | 33.29 | 89,118 | -1.35(-3.90%) |