Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.75 | 30.02 | 28.69 | 28.77 | 857,308 | -1.21(-4.04%) |
Apr 28, 2022 | 29.98 | 30.14 | 28.34 | 29.98 | 986,125 | +0.58(+1.97%) |
Apr 27, 2022 | 29.33 | 30.02 | 29.33 | 29.40 | 1,156,878 | +0.02(+0.06%) |
Apr 26, 2022 | 30.33 | 30.88 | 29.35 | 29.38 | 1,038,130 | -1.21(-3.96%) |
Apr 25, 2022 | 29.93 | 30.69 | 29.51 | 30.59 | 583,031 | +0.39(+1.28%) |
Apr 22, 2022 | 30.82 | 31.04 | 30.17 | 30.21 | 1,037,565 | -0.77(-2.49%) |
Apr 21, 2022 | 31.94 | 32.19 | 30.73 | 30.98 | 756,459 | -0.57(-1.81%) |
Apr 20, 2022 | 31.80 | 32.01 | 31.29 | 31.55 | 766,181 | +0.11(+0.33%) |
Apr 19, 2022 | 30.06 | 31.78 | 30.03 | 31.44 | 882,145 | +1.46(+4.86%) |
Apr 18, 2022 | 29.01 | 30.26 | 28.99 | 29.99 | 979,743 | +0.86(+2.95%) |
Apr 14, 2022 | 29.73 | 30.29 | 29.12 | 29.13 | 964,817 | -0.52(-1.75%) |
Apr 13, 2022 | 29.12 | 29.90 | 29.01 | 29.65 | 1,122,842 | +0.25(+0.84%) |
Apr 12, 2022 | 30.10 | 30.94 | 29.30 | 29.40 | 1,539,738 | -0.52(-1.73%) |
Apr 11, 2022 | 29.76 | 30.34 | 29.58 | 29.92 | 990,795 | +0.18(+0.62%) |
Apr 08, 2022 | 29.54 | 30.46 | 29.42 | 29.73 | 1,239,861 | +0.18(+0.59%) |
Apr 07, 2022 | 29.57 | 29.88 | 28.54 | 29.56 | 1,201,859 | -0.41(-1.38%) |
Apr 06, 2022 | 29.95 | 30.45 | 29.69 | 29.97 | 1,111,257 | -0.50(-1.64%) |
Apr 05, 2022 | 31.13 | 31.28 | 30.34 | 30.47 | 1,799,974 | -0.66(-2.12%) |
Apr 04, 2022 | 31.05 | 31.45 | 30.64 | 31.13 | 749,197 | +0.19(+0.62%) |
Apr 01, 2022 | 30.45 | 31.06 | 30.36 | 30.94 | 814,494 | +0.65(+2.14%) |
Mar 31, 2022 | 31.44 | 31.79 | 30.27 | 30.29 | 1,184,445 | -1.25(-3.95%) |
Mar 30, 2022 | 32.13 | 32.31 | 31.52 | 31.53 | 1,055,308 | -0.71(-2.21%) |
Mar 29, 2022 | 31.55 | 32.47 | 31.46 | 32.24 | 638,842 | +1.10(+3.52%) |
Mar 28, 2022 | 30.64 | 31.20 | 30.64 | 31.15 | 639,665 | +0.39(+1.26%) |
Mar 25, 2022 | 30.94 | 31.45 | 30.64 | 30.76 | 586,976 | -0.17(-0.54%) |
Mar 24, 2022 | 30.47 | 31.06 | 30.34 | 30.93 | 604,932 | +0.59(+1.94%) |
Mar 23, 2022 | 31.16 | 31.36 | 30.33 | 30.34 | 637,309 | -1.12(-3.57%) |
Mar 22, 2022 | 31.10 | 31.48 | 31.03 | 31.46 | 1,390,049 | +0.65(+2.11%) |
Mar 21, 2022 | 31.29 | 31.52 | 30.72 | 30.81 | 798,569 | -0.17(-0.54%) |
Mar 18, 2022 | 29.98 | 31.26 | 29.77 | 30.98 | 2,723,737 | +1.00(+3.34%) |
Mar 17, 2022 | 30.19 | 30.20 | 29.42 | 29.98 | 1,196,771 | -0.53(-1.73%) |
Mar 16, 2022 | 29.46 | 30.55 | 29.36 | 30.51 | 1,316,107 | +1.40(+4.79%) |
Mar 15, 2022 | 28.49 | 29.33 | 28.36 | 29.11 | 1,354,765 | +0.83(+2.95%) |
Mar 14, 2022 | 28.56 | 29.26 | 28.00 | 28.28 | 1,397,964 | -0.11(-0.40%) |
Mar 11, 2022 | 29.03 | 29.33 | 28.37 | 28.39 | 761,142 | -0.33(-1.16%) |
Mar 10, 2022 | 28.71 | 29.13 | 28.32 | 28.72 | 1,089,319 | -0.62(-2.12%) |
Mar 09, 2022 | 28.87 | 29.72 | 28.60 | 29.35 | 861,881 | +1.11(+3.92%) |
Mar 08, 2022 | 28.78 | 29.25 | 27.78 | 28.24 | 1,473,656 | -0.68(-2.37%) |
Mar 07, 2022 | 29.38 | 29.85 | 28.82 | 28.93 | 1,747,958 | -0.68(-2.31%) |
Mar 04, 2022 | 29.94 | 30.72 | 29.14 | 29.61 | 994,696 | -1.02(-3.32%) |
Mar 03, 2022 | 31.05 | 31.23 | 30.41 | 30.63 | 726,339 | -0.23(-0.74%) |
Mar 02, 2022 | 30.07 | 30.95 | 30.03 | 30.86 | 984,800 | +1.05(+3.53%) |
Mar 01, 2022 | 30.55 | 30.55 | 29.29 | 29.80 | 1,047,144 | -0.55(-1.82%) |
Feb 28, 2022 | 30.09 | 30.55 | 29.86 | 30.36 | 1,115,261 | -0.35(-1.14%) |
Feb 25, 2022 | 29.93 | 30.80 | 30.05 | 30.71 | 1,077,785 | +0.75(+2.52%) |
Feb 24, 2022 | 29.43 | 30.03 | 28.97 | 29.95 | 1,337,270 | -0.47(-1.53%) |
Feb 23, 2022 | 31.08 | 31.34 | 30.41 | 30.42 | 970,214 | -0.49(-1.59%) |
Feb 22, 2022 | 31.22 | 31.77 | 30.73 | 30.91 | 1,076,596 | -0.68(-2.14%) |
Feb 18, 2022 | 31.59 | 0 | -0.29(-0.91%) | |||
Feb 17, 2022 | 32.92 | 32.97 | 31.80 | 31.87 | 886,914 | -1.29(-3.89%) |
Feb 16, 2022 | 33.14 | 33.51 | 33.02 | 33.17 | 1,549,970 | -0.11(-0.34%) |
Feb 15, 2022 | 33.64 | 33.70 | 32.99 | 33.28 | 1,625,966 | -0.04(-0.11%) |
Feb 14, 2022 | 33.80 | 33.93 | 33.00 | 33.31 | 1,297,116 | -0.72(-2.11%) |
Feb 11, 2022 | 35.28 | 35.61 | 33.68 | 34.03 | 888,547 | -1.12(-3.20%) |
Feb 10, 2022 | 35.78 | 36.12 | 35.14 | 35.16 | 1,267,114 | -1.08(-2.99%) |
Feb 09, 2022 | 36.00 | 36.34 | 35.84 | 36.24 | 917,949 | +0.60(+1.68%) |
Feb 08, 2022 | 35.62 | 36.03 | 35.45 | 35.64 | 912,481 | +0.27(+0.76%) |
Feb 07, 2022 | 35.77 | 35.77 | 35.14 | 35.38 | 966,000 | -0.44(-1.24%) |
Feb 04, 2022 | 36.50 | 36.78 | 35.51 | 35.82 | 1,060,512 | -1.29(-3.48%) |
Feb 03, 2022 | 36.06 | 37.35 | 37.11 | 2,079,802 | -0.15(-0.40%) | |
Feb 02, 2022 | 38.62 | 39.22 | 37.21 | 37.26 | 1,052,499 | -1.10(-2.87%) |