Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.55 | 27.71 | 26.74 | 26.79 | 70,639 | -0.87(-3.15%) |
Apr 28, 2022 | 27.51 | 27.67 | 27.09 | 27.66 | 265,279 | +0.51(+1.86%) |
Apr 27, 2022 | 27.20 | 27.42 | 26.95 | 27.15 | 82,713 | +0.01(+0.03%) |
Apr 26, 2022 | 27.52 | 27.74 | 27.13 | 27.14 | 209,271 | -0.90(-3.21%) |
Apr 25, 2022 | 27.82 | 28.10 | 27.18 | 28.04 | 113,231 | +0.02(+0.07%) |
Apr 22, 2022 | 28.67 | 28.74 | 27.99 | 28.02 | 112,988 | -0.71(-2.48%) |
Apr 21, 2022 | 29.58 | 29.77 | 28.62 | 28.73 | 90,194 | -0.68(-2.32%) |
Apr 20, 2022 | 29.36 | 29.82 | 29.30 | 29.42 | 65,464 | +0.24(+0.82%) |
Apr 19, 2022 | 28.54 | 29.23 | 28.54 | 29.18 | 92,668 | +0.85(+2.99%) |
Apr 18, 2022 | 28.05 | 28.47 | 28.05 | 28.33 | 129,252 | +0.25(+0.90%) |
Apr 14, 2022 | 28.25 | 28.48 | 27.95 | 28.08 | 67,097 | -0.33(-1.15%) |
Apr 13, 2022 | 27.93 | 28.41 | 27.93 | 28.41 | 76,881 | +0.17(+0.60%) |
Apr 12, 2022 | 28.66 | 28.90 | 28.04 | 28.24 | 63,214 | -0.40(-1.41%) |
Apr 11, 2022 | 28.49 | 29.15 | 28.49 | 28.64 | 61,534 | +0.09(+0.33%) |
Apr 08, 2022 | 28.42 | 28.78 | 28.34 | 28.55 | 45,018 | +0.22(+0.79%) |
Apr 07, 2022 | 28.61 | 28.61 | 27.90 | 28.32 | 85,080 | -0.23(-0.82%) |
Apr 06, 2022 | 28.78 | 28.78 | 28.49 | 28.55 | 547,908 | -0.37(-1.30%) |
Apr 05, 2022 | 29.14 | 29.35 | 28.86 | 28.93 | 200,055 | -0.29(-0.99%) |
Apr 04, 2022 | 29.27 | 29.38 | 28.82 | 29.22 | 282,964 | -0.09(-0.32%) |
Apr 01, 2022 | 30.03 | 30.14 | 29.20 | 29.31 | 171,596 | -0.45(-1.51%) |
Mar 31, 2022 | 30.36 | 30.58 | 29.75 | 29.76 | 54,208 | -0.78(-2.55%) |
Mar 30, 2022 | 31.37 | 31.37 | 30.34 | 30.54 | 84,578 | -0.85(-2.71%) |
Mar 29, 2022 | 31.57 | 31.79 | 31.18 | 31.39 | 88,325 | +0.29(+0.93%) |
Mar 28, 2022 | 31.41 | 31.41 | 30.66 | 31.10 | 96,406 | -0.45(-1.42%) |
Mar 25, 2022 | 31.12 | 31.60 | 31.12 | 31.55 | 124,265 | +0.57(+1.83%) |
Mar 24, 2022 | 31.05 | 31.15 | 30.75 | 30.98 | 52,998 | +0.21(+0.67%) |
Mar 23, 2022 | 31.46 | 31.50 | 30.73 | 30.78 | 75,179 | -0.98(-3.08%) |
Mar 22, 2022 | 31.47 | 32.06 | 31.47 | 31.76 | 85,518 | +0.67(+2.16%) |
Mar 21, 2022 | 31.35 | 31.64 | 30.80 | 31.09 | 71,215 | -0.10(-0.33%) |
Mar 18, 2022 | 31.04 | 31.20 | 30.51 | 31.19 | 74,726 | +0.00(+0.00%) |
Mar 17, 2022 | 30.96 | 31.21 | 30.64 | 31.19 | 67,841 | -0.14(-0.45%) |
Mar 16, 2022 | 30.77 | 31.48 | 30.70 | 31.33 | 103,315 | +1.07(+3.55%) |
Mar 15, 2022 | 30.27 | 30.34 | 29.93 | 30.26 | 97,905 | +0.21(+0.71%) |
Mar 14, 2022 | 29.97 | 30.58 | 29.87 | 30.04 | 137,468 | +0.45(+1.51%) |
Mar 11, 2022 | 30.24 | 30.42 | 29.59 | 29.59 | 119,839 | -0.29(-0.97%) |
Mar 10, 2022 | 29.77 | 30.20 | 29.54 | 29.88 | 105,490 | -0.32(-1.05%) |
Mar 09, 2022 | 29.98 | 30.45 | 29.98 | 30.20 | 167,168 | +1.23(+4.25%) |
Mar 08, 2022 | 29.21 | 29.81 | 28.79 | 28.97 | 178,669 | +0.12(+0.40%) |
Mar 07, 2022 | 29.99 | 29.99 | 28.85 | 28.85 | 188,410 | -1.47(-4.85%) |
Mar 04, 2022 | 30.97 | 30.97 | 29.92 | 30.32 | 81,763 | -1.24(-3.93%) |
Mar 03, 2022 | 32.00 | 32.03 | 31.24 | 31.56 | 84,266 | -0.26(-0.82%) |
Mar 02, 2022 | 30.90 | 32.01 | 30.90 | 31.82 | 95,928 | +1.16(+3.77%) |
Mar 01, 2022 | 32.21 | 32.21 | 30.41 | 30.67 | 270,173 | -1.77(-5.46%) |
Feb 28, 2022 | 32.02 | 32.59 | 32.02 | 32.44 | 179,830 | +0.04(+0.12%) |
Feb 25, 2022 | 31.31 | 32.48 | 31.80 | 32.40 | 217,307 | +1.40(+4.51%) |
Feb 24, 2022 | 30.42 | 31.09 | 29.97 | 31.00 | 253,739 | -0.71(-2.24%) |
Feb 23, 2022 | 32.68 | 32.74 | 31.59 | 31.71 | 134,488 | -0.60(-1.85%) |
Feb 22, 2022 | 32.33 | 32.71 | 32.07 | 32.31 | 86,762 | -0.13(-0.40%) |
Feb 18, 2022 | 32.44 | 0 | -0.07(-0.23%) | |||
Feb 17, 2022 | 33.43 | 33.43 | 32.44 | 32.51 | 93,124 | -1.17(-3.46%) |
Feb 16, 2022 | 33.45 | 33.93 | 33.27 | 33.68 | 570,537 | +0.06(+0.17%) |
Feb 15, 2022 | 33.18 | 33.68 | 33.18 | 33.62 | 45,359 | +0.74(+2.24%) |
Feb 14, 2022 | 33.26 | 33.50 | 32.64 | 32.89 | 76,420 | -0.30(-0.90%) |
Feb 11, 2022 | 33.43 | 34.05 | 32.99 | 33.19 | 130,356 | -0.39(-1.17%) |
Feb 10, 2022 | 33.66 | 34.23 | 33.41 | 33.58 | 299,206 | -0.05(-0.14%) |
Feb 09, 2022 | 33.84 | 33.88 | 33.54 | 33.62 | 92,569 | -0.05(-0.14%) |
Feb 08, 2022 | 33.45 | 33.75 | 33.33 | 33.67 | 280,462 | +0.69(+2.09%) |
Feb 07, 2022 | 32.89 | 33.15 | 32.71 | 32.98 | 77,379 | +0.20(+0.60%) |
Feb 04, 2022 | 32.24 | 33.00 | 32.21 | 32.78 | 286,209 | +0.72(+2.24%) |
Feb 03, 2022 | 32.44 | 31.96 | 32.07 | 255,665 | -0.31(-0.95%) | |
Feb 02, 2022 | 32.37 | 32.42 | 31.95 | 32.37 | 320,532 | -0.01(-0.03%) |