Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.45 | 28.87 | 27.83 | 27.87 | 152,018 | -0.80(-2.79%) |
Apr 28, 2022 | 28.29 | 28.78 | 27.89 | 28.67 | 243,833 | +0.70(+2.52%) |
Apr 27, 2022 | 27.87 | 28.18 | 27.66 | 27.96 | 106,225 | +0.19(+0.69%) |
Apr 26, 2022 | 28.46 | 28.54 | 27.77 | 27.77 | 114,688 | -0.87(-3.03%) |
Apr 25, 2022 | 28.15 | 28.67 | 27.88 | 28.64 | 101,186 | +0.30(+1.06%) |
Apr 22, 2022 | 28.93 | 28.99 | 28.34 | 28.34 | 342,712 | -0.73(-2.52%) |
Apr 21, 2022 | 29.70 | 29.79 | 28.98 | 29.07 | 84,831 | -0.12(-0.40%) |
Apr 20, 2022 | 29.37 | 29.48 | 29.19 | 29.19 | 105,199 | +0.03(+0.10%) |
Apr 19, 2022 | 28.54 | 29.18 | 28.54 | 29.16 | 87,265 | +0.72(+2.54%) |
Apr 18, 2022 | 28.39 | 28.57 | 28.30 | 28.44 | 19,731 | -0.14(-0.51%) |
Apr 14, 2022 | 28.55 | 28.75 | 28.53 | 28.58 | 40,762 | +0.01(+0.03%) |
Apr 13, 2022 | 28.21 | 28.60 | 28.21 | 28.57 | 46,803 | +0.47(+1.68%) |
Apr 12, 2022 | 28.26 | 28.62 | 27.98 | 28.10 | 76,920 | +0.03(+0.10%) |
Apr 11, 2022 | 27.83 | 28.46 | 27.80 | 28.07 | 78,603 | +0.03(+0.10%) |
Apr 08, 2022 | 28.14 | 28.29 | 27.87 | 28.04 | 25,839 | -0.20(-0.72%) |
Apr 07, 2022 | 28.30 | 28.37 | 27.75 | 28.24 | 176,961 | -0.16(-0.58%) |
Apr 06, 2022 | 28.84 | 28.84 | 28.13 | 28.41 | 637,283 | -0.75(-2.58%) |
Apr 05, 2022 | 29.98 | 30.03 | 29.12 | 29.16 | 605,027 | -0.91(-3.02%) |
Apr 04, 2022 | 30.05 | 30.11 | 29.77 | 30.07 | 106,140 | +0.02(+0.06%) |
Apr 01, 2022 | 31.27 | 31.27 | 29.90 | 30.05 | 146,259 | -1.13(-3.62%) |
Mar 31, 2022 | 31.78 | 31.78 | 31.15 | 31.18 | 132,481 | -0.56(-1.76%) |
Mar 30, 2022 | 31.92 | 32.03 | 31.62 | 31.74 | 56,625 | -0.37(-1.14%) |
Mar 29, 2022 | 31.80 | 32.16 | 31.80 | 32.10 | 136,752 | +0.69(+2.21%) |
Mar 28, 2022 | 31.16 | 31.43 | 31.01 | 31.41 | 290,055 | +0.34(+1.09%) |
Mar 25, 2022 | 31.17 | 31.17 | 30.68 | 31.07 | 264,342 | +0.03(+0.11%) |
Mar 24, 2022 | 30.87 | 31.08 | 30.84 | 31.04 | 388,301 | +0.35(+1.16%) |
Mar 23, 2022 | 31.05 | 31.05 | 30.68 | 30.68 | 382,715 | -0.50(-1.60%) |
Mar 22, 2022 | 30.93 | 31.27 | 30.92 | 31.18 | 192,629 | +0.41(+1.34%) |
Mar 21, 2022 | 30.94 | 31.01 | 30.56 | 30.77 | 468,165 | -0.21(-0.68%) |
Mar 18, 2022 | 30.51 | 31.01 | 30.47 | 30.98 | 94,671 | +0.23(+0.75%) |
Mar 17, 2022 | 30.17 | 30.76 | 30.11 | 30.75 | 240,254 | +0.29(+0.94%) |
Mar 16, 2022 | 29.56 | 30.48 | 29.56 | 30.46 | 230,685 | +1.30(+4.47%) |
Mar 15, 2022 | 28.77 | 29.20 | 28.69 | 29.16 | 222,030 | +0.73(+2.56%) |
Mar 14, 2022 | 28.80 | 28.96 | 28.20 | 28.43 | 833,002 | -0.31(-1.07%) |
Mar 11, 2022 | 29.37 | 29.47 | 28.73 | 28.73 | 25,153,148 | -0.47(-1.61%) |
Mar 10, 2022 | 28.67 | 29.25 | 28.63 | 29.20 | 1,871,591 | +0.07(+0.23%) |
Mar 09, 2022 | 29.22 | 29.43 | 29.02 | 29.14 | 4,448,016 | +0.71(+2.50%) |
Mar 08, 2022 | 28.35 | 29.27 | 28.12 | 28.43 | 162,855 | +0.15(+0.54%) |
Mar 07, 2022 | 29.66 | 29.66 | 28.27 | 28.27 | 83,100 | -1.44(-4.84%) |
Mar 04, 2022 | 29.87 | 29.94 | 29.47 | 29.71 | 129,478 | -0.52(-1.71%) |
Mar 03, 2022 | 30.69 | 30.75 | 30.13 | 30.23 | 188,405 | -0.27(-0.88%) |
Mar 02, 2022 | 29.93 | 30.68 | 29.93 | 30.50 | 138,070 | +0.83(+2.81%) |
Mar 01, 2022 | 30.26 | 30.30 | 29.40 | 29.66 | 193,933 | -0.71(-2.34%) |
Feb 28, 2022 | 29.95 | 30.51 | 29.92 | 30.37 | 132,954 | -0.11(-0.35%) |
Feb 25, 2022 | 29.92 | 30.55 | 30.10 | 30.48 | 966,398 | +0.68(+2.29%) |
Feb 24, 2022 | 28.31 | 29.87 | 28.28 | 29.80 | 895,119 | +0.51(+1.74%) |
Feb 23, 2022 | 30.27 | 30.27 | 29.29 | 29.29 | 218,410 | -0.69(-2.30%) |
Feb 22, 2022 | 30.39 | 30.57 | 29.80 | 29.98 | 79,913 | -0.59(-1.94%) |
Feb 18, 2022 | 30.57 | 0 | -0.17(-0.56%) | |||
Feb 17, 2022 | 31.06 | 31.11 | 30.69 | 30.75 | 91,651 | -0.60(-1.93%) |
Feb 16, 2022 | 31.01 | 31.47 | 31.01 | 31.35 | 123,481 | +0.19(+0.62%) |
Feb 15, 2022 | 30.77 | 31.27 | 30.77 | 31.16 | 50,052 | +0.91(+3.01%) |
Feb 14, 2022 | 30.32 | 30.57 | 30.11 | 30.25 | 137,180 | -0.02(-0.06%) |
Feb 11, 2022 | 31.04 | 31.21 | 30.10 | 30.27 | 155,673 | -0.82(-2.65%) |
Feb 10, 2022 | 31.17 | 31.70 | 30.93 | 31.09 | 77,673 | -0.43(-1.37%) |
Feb 09, 2022 | 31.12 | 31.56 | 31.12 | 31.52 | 71,350 | +0.73(+2.37%) |
Feb 08, 2022 | 30.38 | 30.87 | 30.34 | 30.80 | 101,057 | +0.41(+1.36%) |
Feb 07, 2022 | 30.44 | 30.67 | 30.32 | 30.38 | 62,297 | +0.05(+0.16%) |
Feb 04, 2022 | 30.62 | 30.62 | 29.98 | 30.34 | 117,932 | -0.57(-1.83%) |
Feb 03, 2022 | 31.11 | 30.87 | 30.90 | 38,127 | -0.58(-1.83%) | |
Feb 02, 2022 | 31.44 | 31.57 | 31.15 | 31.48 | 106,826 | -0.10(-0.30%) |