Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.84 | 26.60 | 25.44 | 25.88 | 655,951 | -0.21(-0.80%) |
Apr 28, 2022 | 27.42 | 27.42 | 24.65 | 26.09 | 690,670 | -0.64(-2.38%) |
Apr 27, 2022 | 26.95 | 27.29 | 26.26 | 26.73 | 390,875 | -0.18(-0.67%) |
Apr 26, 2022 | 27.18 | 27.78 | 26.43 | 26.91 | 469,268 | -0.38(-1.39%) |
Apr 25, 2022 | 28.20 | 28.20 | 26.53 | 27.29 | 553,102 | -1.75(-6.03%) |
Apr 22, 2022 | 29.20 | 30.21 | 28.60 | 29.04 | 596,641 | -0.59(-1.98%) |
Apr 21, 2022 | 31.14 | 31.14 | 29.04 | 29.62 | 418,931 | -1.06(-3.44%) |
Apr 20, 2022 | 31.99 | 32.07 | 29.64 | 30.68 | 637,779 | -1.40(-4.37%) |
Apr 19, 2022 | 32.87 | 33.33 | 31.89 | 32.08 | 498,238 | -1.18(-3.56%) |
Apr 18, 2022 | 32.51 | 33.86 | 32.51 | 33.27 | 634,563 | -0.19(-0.57%) |
Apr 14, 2022 | 32.68 | 33.91 | 32.28 | 33.46 | 283,205 | +0.60(+1.82%) |
Apr 13, 2022 | 33.12 | 33.59 | 32.30 | 32.86 | 286,838 | +0.19(+0.58%) |
Apr 12, 2022 | 32.53 | 33.69 | 32.35 | 32.67 | 335,446 | +0.99(+3.11%) |
Apr 11, 2022 | 33.21 | 33.31 | 31.15 | 31.69 | 743,355 | -1.78(-5.32%) |
Apr 08, 2022 | 32.40 | 33.92 | 32.35 | 33.47 | 654,311 | +1.00(+3.07%) |
Apr 07, 2022 | 32.00 | 32.66 | 30.50 | 32.47 | 648,229 | +0.73(+2.29%) |
Apr 06, 2022 | 31.38 | 32.34 | 31.24 | 31.74 | 536,080 | +0.33(+1.05%) |
Apr 05, 2022 | 32.50 | 33.25 | 31.17 | 31.42 | 501,397 | -1.07(-3.28%) |
Apr 04, 2022 | 32.51 | 33.33 | 31.66 | 32.48 | 460,264 | +0.20(+0.62%) |
Apr 01, 2022 | 31.46 | 32.45 | 31.11 | 32.28 | 828,309 | +0.80(+2.53%) |
Mar 31, 2022 | 31.37 | 32.35 | 31.29 | 31.49 | 339,987 | -0.47(-1.46%) |
Mar 30, 2022 | 32.22 | 32.75 | 31.32 | 31.95 | 457,616 | +0.18(+0.56%) |
Mar 29, 2022 | 30.66 | 31.89 | 29.49 | 31.77 | 564,708 | +0.60(+1.92%) |
Mar 28, 2022 | 31.16 | 31.75 | 30.58 | 31.18 | 468,110 | -0.66(-2.06%) |
Mar 25, 2022 | 29.61 | 32.01 | 29.61 | 31.83 | 490,349 | +1.79(+5.96%) |
Mar 24, 2022 | 28.98 | 30.24 | 28.88 | 30.04 | 356,271 | +1.01(+3.46%) |
Mar 23, 2022 | 29.66 | 30.03 | 28.96 | 29.04 | 419,373 | -0.07(-0.24%) |
Mar 22, 2022 | 29.25 | 30.18 | 28.62 | 29.11 | 358,892 | -0.06(-0.20%) |
Mar 21, 2022 | 29.37 | 30.69 | 28.93 | 29.17 | 554,834 | +0.30(+1.03%) |
Mar 18, 2022 | 30.56 | 30.64 | 28.55 | 28.87 | 965,827 | -2.20(-7.08%) |
Mar 17, 2022 | 29.06 | 32.31 | 29.01 | 31.07 | 1,128,992 | +0.66(+2.16%) |
Mar 16, 2022 | 30.36 | 30.61 | 29.05 | 30.41 | 922,778 | +0.04(+0.13%) |
Mar 15, 2022 | 30.01 | 31.06 | 29.06 | 30.37 | 842,998 | -1.20(-3.81%) |
Mar 14, 2022 | 31.35 | 31.63 | 29.89 | 31.58 | 761,534 | -0.06(-0.19%) |
Mar 11, 2022 | 33.07 | 33.35 | 31.53 | 31.64 | 551,892 | -1.79(-5.36%) |
Mar 10, 2022 | 33.52 | 34.02 | 32.73 | 33.43 | 568,590 | +0.29(+0.87%) |
Mar 09, 2022 | 33.93 | 34.91 | 32.21 | 33.14 | 1,004,963 | -1.74(-4.99%) |
Mar 08, 2022 | 31.71 | 35.67 | 31.60 | 34.88 | 1,691,817 | +4.03(+13.07%) |
Mar 07, 2022 | 27.30 | 31.83 | 27.19 | 30.85 | 1,182,015 | +3.83(+14.19%) |
Mar 04, 2022 | 26.94 | 27.40 | 26.37 | 27.02 | 737,657 | +0.00(+0.00%) |
Mar 03, 2022 | 27.43 | 27.94 | 26.84 | 27.02 | 548,720 | -0.73(-2.62%) |
Mar 02, 2022 | 27.88 | 28.37 | 27.35 | 27.74 | 462,647 | +0.36(+1.31%) |
Mar 01, 2022 | 27.75 | 28.40 | 26.95 | 27.38 | 957,631 | -0.05(-0.18%) |
Feb 28, 2022 | 26.67 | 27.43 | 26.18 | 27.43 | 448,156 | +0.92(+3.45%) |
Feb 25, 2022 | 26.07 | 26.58 | 25.62 | 26.52 | 329,510 | +0.46(+1.76%) |
Feb 24, 2022 | 25.88 | 26.32 | 24.89 | 26.06 | 585,044 | +0.44(+1.71%) |
Feb 23, 2022 | 26.06 | 26.59 | 25.42 | 25.62 | 268,674 | -0.43(-1.64%) |
Feb 22, 2022 | 26.87 | 26.87 | 25.75 | 26.05 | 389,483 | -0.11(-0.42%) |
Feb 18, 2022 | 26.16 | 0 | -0.57(-2.12%) | |||
Feb 17, 2022 | 27.05 | 27.26 | 26.02 | 26.73 | 341,991 | -0.41(-1.50%) |
Feb 16, 2022 | 27.39 | 28.26 | 26.80 | 27.14 | 357,977 | -0.13(-0.47%) |
Feb 15, 2022 | 27.11 | 27.97 | 26.65 | 27.27 | 460,497 | -0.62(-2.21%) |
Feb 14, 2022 | 27.64 | 28.50 | 26.97 | 27.88 | 625,827 | -0.13(-0.46%) |
Feb 11, 2022 | 25.99 | 28.11 | 25.99 | 28.01 | 516,011 | +2.16(+8.36%) |
Feb 10, 2022 | 25.50 | 27.00 | 25.50 | 25.85 | 282,939 | +0.03(+0.12%) |
Feb 09, 2022 | 25.66 | 26.72 | 25.41 | 25.82 | 640,874 | +0.31(+1.21%) |
Feb 08, 2022 | 26.03 | 26.20 | 24.51 | 25.51 | 720,611 | -0.78(-2.95%) |
Feb 07, 2022 | 26.71 | 26.94 | 25.73 | 26.29 | 921,812 | -0.60(-2.22%) |
Feb 04, 2022 | 25.42 | 27.28 | 25.42 | 26.89 | 915,728 | +1.66(+6.59%) |
Feb 03, 2022 | 28.20 | 24.33 | 25.22 | 852,135 | -1.57(-5.87%) | |
Feb 02, 2022 | 27.67 | 27.68 | 26.59 | 26.80 | 347,366 | -0.75(-2.71%) |