Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.51 | 28.86 | 27.87 | 27.98 | 205,484 | -0.69(-2.42%) |
Apr 28, 2022 | 28.05 | 28.75 | 27.71 | 28.67 | 100,573 | +0.85(+3.07%) |
Apr 27, 2022 | 27.71 | 28.19 | 27.34 | 27.82 | 100,871 | +0.21(+0.75%) |
Apr 26, 2022 | 29.12 | 29.19 | 27.53 | 27.61 | 122,247 | -1.74(-5.92%) |
Apr 25, 2022 | 29.60 | 29.76 | 28.86 | 29.35 | 147,115 | -0.43(-1.45%) |
Apr 22, 2022 | 29.54 | 29.90 | 29.50 | 29.78 | 92,931 | +0.08(+0.28%) |
Apr 21, 2022 | 29.15 | 29.82 | 29.05 | 29.69 | 143,571 | +0.66(+2.26%) |
Apr 20, 2022 | 28.61 | 29.24 | 28.56 | 29.04 | 146,472 | +0.71(+2.52%) |
Apr 19, 2022 | 28.04 | 28.62 | 27.91 | 28.32 | 115,232 | +0.40(+1.45%) |
Apr 18, 2022 | 28.43 | 28.60 | 27.72 | 27.92 | 115,276 | -0.51(-1.78%) |
Apr 14, 2022 | 29.05 | 29.33 | 28.38 | 28.43 | 96,345 | -0.62(-2.13%) |
Apr 13, 2022 | 28.97 | 29.24 | 28.72 | 29.05 | 73,181 | +0.20(+0.68%) |
Apr 12, 2022 | 29.21 | 29.55 | 28.77 | 28.85 | 99,806 | -0.21(-0.71%) |
Apr 11, 2022 | 29.24 | 29.74 | 29.02 | 29.06 | 132,223 | -0.39(-1.34%) |
Apr 08, 2022 | 29.61 | 29.98 | 29.41 | 29.45 | 117,124 | -0.01(-0.03%) |
Apr 07, 2022 | 29.99 | 29.99 | 29.09 | 29.46 | 134,295 | -0.54(-1.81%) |
Apr 06, 2022 | 29.91 | 30.13 | 29.72 | 30.00 | 175,492 | -0.06(-0.19%) |
Apr 05, 2022 | 30.43 | 30.97 | 30.05 | 30.06 | 123,313 | -0.59(-1.93%) |
Apr 04, 2022 | 30.88 | 30.97 | 30.46 | 30.65 | 124,830 | -0.23(-0.73%) |
Apr 01, 2022 | 30.60 | 31.04 | 30.00 | 30.88 | 223,611 | +0.51(+1.67%) |
Mar 31, 2022 | 30.41 | 30.57 | 29.98 | 30.37 | 171,083 | -0.06(-0.19%) |
Mar 30, 2022 | 30.98 | 31.10 | 30.35 | 30.43 | 122,188 | -0.61(-1.97%) |
Mar 29, 2022 | 30.65 | 31.20 | 30.60 | 31.04 | 163,859 | +0.66(+2.16%) |
Mar 28, 2022 | 30.41 | 30.50 | 29.88 | 30.38 | 87,590 | -0.16(-0.52%) |
Mar 25, 2022 | 30.80 | 31.15 | 30.49 | 30.54 | 113,178 | -0.08(-0.28%) |
Mar 24, 2022 | 30.64 | 30.66 | 30.33 | 30.62 | 93,702 | +0.15(+0.49%) |
Mar 23, 2022 | 31.24 | 31.24 | 30.29 | 30.47 | 116,286 | -0.71(-2.29%) |
Mar 22, 2022 | 31.98 | 32.16 | 31.13 | 31.19 | 107,846 | -0.61(-1.92%) |
Mar 21, 2022 | 31.95 | 32.18 | 31.42 | 31.80 | 110,375 | +0.02(+0.06%) |
Mar 18, 2022 | 31.70 | 32.16 | 31.34 | 31.78 | 503,507 | -0.12(-0.38%) |
Mar 17, 2022 | 31.81 | 32.14 | 31.65 | 31.90 | 92,801 | -0.01(-0.03%) |
Mar 16, 2022 | 31.52 | 31.98 | 31.44 | 31.91 | 153,629 | +0.64(+2.04%) |
Mar 15, 2022 | 31.70 | 32.07 | 30.91 | 31.27 | 123,451 | -0.28(-0.89%) |
Mar 14, 2022 | 31.50 | 31.82 | 31.30 | 31.55 | 85,707 | +0.27(+0.87%) |
Mar 11, 2022 | 31.24 | 31.75 | 31.24 | 31.28 | 130,031 | +0.13(+0.42%) |
Mar 10, 2022 | 30.75 | 31.21 | 30.44 | 31.15 | 83,721 | +0.00(+0.00%) |
Mar 09, 2022 | 30.87 | 31.36 | 30.82 | 31.15 | 116,132 | +0.82(+2.69%) |
Mar 08, 2022 | 30.96 | 31.29 | 30.16 | 30.33 | 121,235 | -0.68(-2.18%) |
Mar 07, 2022 | 31.82 | 31.82 | 30.84 | 31.01 | 92,071 | -0.70(-2.22%) |
Mar 04, 2022 | 31.41 | 31.80 | 31.31 | 31.71 | 76,287 | -0.11(-0.35%) |
Mar 03, 2022 | 31.82 | 31.89 | 31.33 | 31.82 | 80,672 | +0.23(+0.71%) |
Mar 02, 2022 | 30.85 | 31.85 | 30.85 | 31.60 | 69,414 | +0.92(+3.00%) |
Mar 01, 2022 | 30.90 | 31.12 | 30.26 | 30.68 | 178,223 | -0.46(-1.48%) |
Feb 28, 2022 | 31.52 | 31.89 | 30.90 | 31.14 | 159,673 | -0.60(-1.89%) |
Feb 25, 2022 | 30.95 | 31.90 | 31.01 | 31.74 | 92,929 | +1.02(+3.33%) |
Feb 24, 2022 | 30.11 | 30.76 | 29.66 | 30.72 | 95,974 | -0.08(-0.27%) |
Feb 23, 2022 | 31.51 | 31.91 | 30.67 | 30.80 | 89,938 | -0.39(-1.26%) |
Feb 22, 2022 | 32.46 | 32.81 | 31.03 | 31.20 | 168,305 | -1.36(-4.18%) |
Feb 18, 2022 | 32.56 | 0 | -0.04(-0.12%) | |||
Feb 17, 2022 | 32.07 | 32.69 | 31.97 | 32.59 | 89,105 | +0.11(+0.35%) |
Feb 16, 2022 | 31.94 | 32.55 | 31.86 | 32.48 | 65,484 | +0.34(+1.05%) |
Feb 15, 2022 | 31.93 | 32.34 | 31.80 | 32.14 | 79,963 | +0.53(+1.69%) |
Feb 14, 2022 | 31.37 | 31.82 | 31.15 | 31.61 | 111,957 | +0.19(+0.60%) |
Feb 11, 2022 | 31.72 | 32.46 | 31.15 | 31.42 | 78,097 | -0.19(-0.59%) |
Feb 10, 2022 | 31.95 | 32.21 | 31.43 | 31.61 | 121,404 | -0.55(-1.72%) |
Feb 09, 2022 | 32.64 | 32.87 | 32.12 | 32.16 | 75,123 | -0.18(-0.55%) |
Feb 08, 2022 | 31.82 | 32.45 | 31.68 | 32.34 | 75,273 | +0.62(+1.95%) |
Feb 07, 2022 | 31.68 | 32.13 | 31.48 | 31.72 | 73,962 | -0.01(-0.03%) |
Feb 04, 2022 | 32.12 | 32.14 | 31.21 | 31.73 | 105,533 | -0.40(-1.26%) |
Feb 03, 2022 | 31.90 | 32.13 | 92,950 | -0.07(-0.20%) | ||
Feb 02, 2022 | 32.64 | 32.85 | 32.04 | 32.20 | 194,360 | -0.30(-0.92%) |