Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.17 | 30.49 | 29.60 | 30.35 | 243,551 | +0.82(+2.76%) |
Apr 28, 2022 | 29.71 | 29.99 | 29.47 | 29.53 | 266,914 | +0.03(+0.11%) |
Apr 27, 2022 | 28.94 | 29.66 | 28.58 | 29.50 | 259,389 | +0.93(+3.27%) |
Apr 26, 2022 | 28.68 | 28.78 | 28.20 | 28.57 | 291,384 | -0.46(-1.59%) |
Apr 25, 2022 | 29.04 | 29.20 | 28.33 | 29.03 | 258,795 | -0.46(-1.57%) |
Apr 22, 2022 | 29.38 | 29.66 | 28.70 | 29.49 | 316,999 | +0.38(+1.30%) |
Apr 21, 2022 | 29.33 | 30.04 | 29.11 | 29.11 | 492,153 | +0.27(+0.94%) |
Apr 20, 2022 | 29.85 | 29.87 | 28.69 | 28.84 | 393,087 | -1.76(-5.74%) |
Apr 19, 2022 | 30.26 | 30.75 | 29.99 | 30.59 | 454,404 | +0.53(+1.76%) |
Apr 18, 2022 | 29.75 | 30.40 | 29.63 | 30.07 | 384,532 | +0.30(+1.01%) |
Apr 14, 2022 | 28.52 | 29.82 | 28.52 | 29.76 | 343,176 | +0.92(+3.21%) |
Apr 13, 2022 | 29.90 | 29.90 | 27.97 | 28.84 | 726,006 | -1.18(-3.94%) |
Apr 12, 2022 | 30.07 | 30.41 | 29.79 | 30.02 | 597,936 | -0.60(-1.95%) |
Apr 11, 2022 | 29.71 | 30.85 | 29.67 | 30.62 | 573,518 | +1.28(+4.35%) |
Apr 08, 2022 | 28.16 | 29.94 | 28.09 | 29.34 | 497,071 | +1.63(+5.86%) |
Apr 07, 2022 | 26.86 | 28.02 | 26.86 | 27.72 | 570,280 | +1.35(+5.10%) |
Apr 06, 2022 | 26.62 | 26.91 | 26.07 | 26.37 | 655,668 | +0.81(+3.17%) |
Apr 05, 2022 | 24.88 | 25.94 | 24.72 | 25.56 | 304,183 | +0.67(+2.69%) |
Apr 04, 2022 | 24.89 | 25.58 | 24.85 | 24.89 | 334,798 | +0.06(+0.25%) |
Apr 01, 2022 | 25.84 | 25.89 | 24.56 | 24.83 | 270,849 | -1.05(-4.07%) |
Mar 31, 2022 | 26.00 | 26.08 | 25.76 | 25.88 | 255,601 | -0.09(-0.34%) |
Mar 30, 2022 | 26.45 | 26.49 | 25.84 | 25.97 | 129,192 | -0.16(-0.62%) |
Mar 29, 2022 | 26.34 | 26.35 | 25.63 | 26.13 | 182,361 | -0.39(-1.49%) |
Mar 28, 2022 | 26.27 | 26.63 | 25.97 | 26.53 | 261,577 | +0.61(+2.36%) |
Mar 25, 2022 | 25.27 | 26.08 | 25.27 | 25.92 | 158,286 | +1.19(+4.83%) |
Mar 24, 2022 | 24.34 | 24.87 | 24.28 | 24.72 | 158,129 | +0.95(+4.00%) |
Mar 23, 2022 | 24.30 | 24.47 | 23.77 | 23.77 | 182,311 | -0.88(-3.56%) |
Mar 22, 2022 | 24.63 | 24.79 | 24.45 | 24.65 | 236,388 | +0.41(+1.67%) |
Mar 21, 2022 | 23.96 | 24.41 | 23.84 | 24.24 | 131,867 | +0.99(+4.24%) |
Mar 18, 2022 | 23.67 | 23.81 | 23.24 | 23.26 | 242,088 | -1.02(-4.21%) |
Mar 17, 2022 | 23.86 | 24.28 | 23.72 | 24.28 | 434,019 | -0.07(-0.28%) |
Mar 16, 2022 | 24.12 | 24.62 | 23.89 | 24.35 | 470,822 | +0.15(+0.60%) |
Mar 15, 2022 | 23.68 | 24.25 | 23.51 | 24.20 | 134,560 | +0.05(+0.19%) |
Mar 14, 2022 | 23.84 | 24.26 | 23.79 | 24.15 | 172,192 | +0.87(+3.72%) |
Mar 11, 2022 | 23.31 | 23.55 | 22.90 | 23.29 | 213,049 | -0.37(-1.58%) |
Mar 10, 2022 | 23.61 | 23.92 | 23.45 | 23.66 | 387,726 | +0.09(+0.40%) |
Mar 09, 2022 | 23.40 | 23.76 | 23.28 | 23.57 | 84,230 | -0.07(-0.29%) |
Mar 08, 2022 | 23.39 | 23.67 | 23.32 | 23.64 | 206,768 | +0.42(+1.81%) |
Mar 07, 2022 | 23.16 | 23.31 | 22.80 | 23.21 | 175,238 | +0.82(+3.64%) |
Mar 04, 2022 | 22.38 | 22.81 | 22.25 | 22.40 | 114,736 | -0.62(-2.71%) |
Mar 03, 2022 | 23.22 | 23.28 | 22.75 | 23.02 | 66,111 | -0.73(-3.06%) |
Mar 02, 2022 | 22.85 | 23.93 | 22.65 | 23.75 | 168,141 | +1.44(+6.45%) |
Mar 01, 2022 | 22.42 | 22.68 | 21.97 | 22.31 | 165,572 | +0.18(+0.82%) |
Feb 28, 2022 | 22.56 | 22.56 | 21.99 | 22.13 | 110,771 | -0.72(-3.16%) |
Feb 25, 2022 | 23.03 | 23.08 | 22.79 | 22.85 | 81,211 | -0.20(-0.86%) |
Feb 24, 2022 | 22.73 | 23.34 | 22.61 | 23.05 | 166,404 | -0.17(-0.74%) |
Feb 23, 2022 | 22.73 | 23.22 | 22.68 | 23.22 | 73,859 | +0.42(+1.85%) |
Feb 22, 2022 | 22.99 | 23.13 | 22.79 | 22.80 | 88,401 | -0.06(-0.26%) |
Feb 18, 2022 | 22.86 | 0 | -0.45(-1.91%) | |||
Feb 17, 2022 | 23.36 | 23.60 | 22.96 | 23.30 | 161,206 | -0.37(-1.58%) |
Feb 16, 2022 | 23.58 | 24.10 | 23.50 | 23.68 | 227,945 | -0.25(-1.05%) |
Feb 15, 2022 | 23.72 | 23.95 | 23.72 | 23.93 | 186,620 | +0.48(+2.05%) |
Feb 14, 2022 | 23.03 | 23.52 | 22.98 | 23.45 | 318,650 | +0.77(+3.41%) |
Feb 11, 2022 | 22.85 | 23.66 | 22.64 | 22.67 | 721,991 | -0.01(-0.05%) |
Feb 10, 2022 | 22.33 | 22.69 | 22.14 | 22.69 | 95,150 | +0.70(+3.19%) |
Feb 09, 2022 | 21.90 | 22.01 | 21.71 | 21.98 | 61,837 | -0.35(-1.56%) |
Feb 08, 2022 | 21.94 | 22.33 | 21.94 | 22.33 | 149,639 | +0.52(+2.41%) |
Feb 07, 2022 | 21.62 | 21.81 | 21.55 | 21.81 | 137,513 | +0.28(+1.30%) |
Feb 04, 2022 | 21.41 | 21.68 | 21.29 | 21.53 | 170,117 | +0.21(+1.00%) |
Feb 03, 2022 | 21.42 | 21.19 | 21.31 | 92,206 | +0.28(+1.33%) | |
Feb 02, 2022 | 21.24 | 21.24 | 20.71 | 21.03 | 67,787 | -0.21(-0.98%) |