Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.37 | 29.07 | 27.64 | 27.76 | 364,661 | -0.78(-2.73%) |
Apr 28, 2022 | 28.62 | 28.68 | 26.92 | 28.54 | 368,085 | +0.53(+1.89%) |
Apr 27, 2022 | 28.06 | 28.96 | 27.59 | 28.01 | 441,757 | -0.10(-0.36%) |
Apr 26, 2022 | 29.20 | 29.68 | 27.93 | 28.11 | 510,501 | -1.25(-4.26%) |
Apr 25, 2022 | 29.43 | 29.98 | 29.18 | 29.36 | 309,418 | -0.17(-0.58%) |
Apr 22, 2022 | 29.49 | 30.43 | 29.08 | 29.53 | 265,090 | -0.23(-0.77%) |
Apr 21, 2022 | 31.21 | 31.91 | 29.74 | 29.76 | 322,219 | -1.18(-3.81%) |
Apr 20, 2022 | 29.91 | 31.29 | 29.91 | 30.94 | 385,930 | +0.72(+2.38%) |
Apr 19, 2022 | 29.62 | 30.88 | 28.86 | 30.22 | 291,845 | +0.78(+2.65%) |
Apr 18, 2022 | 30.66 | 30.70 | 29.13 | 29.44 | 330,141 | -1.08(-3.54%) |
Apr 14, 2022 | 31.11 | 31.43 | 30.43 | 30.52 | 234,877 | -0.59(-1.90%) |
Apr 13, 2022 | 30.31 | 31.32 | 30.31 | 31.11 | 380,220 | +0.86(+2.84%) |
Apr 12, 2022 | 31.20 | 31.73 | 29.91 | 30.25 | 411,632 | -0.27(-0.88%) |
Apr 11, 2022 | 31.33 | 31.90 | 30.33 | 30.52 | 376,851 | -1.18(-3.72%) |
Apr 08, 2022 | 33.14 | 33.14 | 31.58 | 31.70 | 416,859 | -1.32(-4.00%) |
Apr 07, 2022 | 33.82 | 34.23 | 32.86 | 33.02 | 269,936 | -0.76(-2.25%) |
Apr 06, 2022 | 34.21 | 34.48 | 33.59 | 33.78 | 281,393 | -0.59(-1.72%) |
Apr 05, 2022 | 34.96 | 35.48 | 34.31 | 34.37 | 551,456 | -0.67(-1.91%) |
Apr 04, 2022 | 35.30 | 35.71 | 34.63 | 35.04 | 334,967 | +0.01(+0.03%) |
Apr 01, 2022 | 33.18 | 35.07 | 33.14 | 35.03 | 522,527 | +1.84(+5.54%) |
Mar 31, 2022 | 33.20 | 33.84 | 32.33 | 33.19 | 296,828 | +0.14(+0.42%) |
Mar 30, 2022 | 33.25 | 34.60 | 32.91 | 33.05 | 344,753 | -0.30(-0.90%) |
Mar 29, 2022 | 32.11 | 33.63 | 32.11 | 33.35 | 492,222 | +1.29(+4.02%) |
Mar 28, 2022 | 32.17 | 32.99 | 31.40 | 32.06 | 218,256 | -0.07(-0.22%) |
Mar 25, 2022 | 31.52 | 32.55 | 31.42 | 32.13 | 309,616 | +0.17(+0.53%) |
Mar 24, 2022 | 30.32 | 32.02 | 30.08 | 31.96 | 470,137 | +2.08(+6.96%) |
Mar 23, 2022 | 29.77 | 30.70 | 29.57 | 29.88 | 282,589 | +0.13(+0.44%) |
Mar 22, 2022 | 29.13 | 30.04 | 28.88 | 29.75 | 285,532 | +0.69(+2.37%) |
Mar 21, 2022 | 29.07 | 29.61 | 28.38 | 29.06 | 379,950 | -0.26(-0.89%) |
Mar 18, 2022 | 28.75 | 29.56 | 28.47 | 29.32 | 740,573 | +0.61(+2.12%) |
Mar 17, 2022 | 28.04 | 28.79 | 27.68 | 28.71 | 276,444 | +0.48(+1.70%) |
Mar 16, 2022 | 27.46 | 28.31 | 26.39 | 28.23 | 312,887 | +1.17(+4.32%) |
Mar 15, 2022 | 26.23 | 27.27 | 25.79 | 27.06 | 289,546 | +1.00(+3.84%) |
Mar 14, 2022 | 28.04 | 28.28 | 25.71 | 26.06 | 512,513 | -2.05(-7.29%) |
Mar 11, 2022 | 29.57 | 30.11 | 28.08 | 28.11 | 256,766 | -1.46(-4.94%) |
Mar 10, 2022 | 28.64 | 29.60 | 28.39 | 29.57 | 249,441 | +0.41(+1.41%) |
Mar 09, 2022 | 29.54 | 30.24 | 28.85 | 29.16 | 418,759 | -0.08(-0.27%) |
Mar 08, 2022 | 27.70 | 29.92 | 27.32 | 29.24 | 429,152 | +1.71(+6.21%) |
Mar 07, 2022 | 27.40 | 28.07 | 26.87 | 27.53 | 416,967 | -0.07(-0.25%) |
Mar 04, 2022 | 28.23 | 28.84 | 27.51 | 27.60 | 359,134 | -0.78(-2.75%) |
Mar 03, 2022 | 29.06 | 29.40 | 27.55 | 28.38 | 436,599 | -0.74(-2.54%) |
Mar 02, 2022 | 28.82 | 30.00 | 27.38 | 29.12 | 668,623 | +2.67(+10.09%) |
Mar 01, 2022 | 26.30 | 27.04 | 26.09 | 26.45 | 730,641 | +0.24(+0.92%) |
Feb 28, 2022 | 25.67 | 26.68 | 25.15 | 26.21 | 235,534 | +0.38(+1.47%) |
Feb 25, 2022 | 25.58 | 25.86 | 25.15 | 25.83 | 645,925 | +0.14(+0.54%) |
Feb 24, 2022 | 24.09 | 25.77 | 24.09 | 25.69 | 671,051 | +0.83(+3.34%) |
Feb 23, 2022 | 25.46 | 25.75 | 24.84 | 24.86 | 333,223 | -0.40(-1.58%) |
Feb 22, 2022 | 24.47 | 25.93 | 24.27 | 25.26 | 465,793 | +0.64(+2.60%) |
Feb 18, 2022 | 24.62 | 0 | -1.13(-4.39%) | |||
Feb 17, 2022 | 26.03 | 26.26 | 25.61 | 25.75 | 306,489 | -0.83(-3.12%) |
Feb 16, 2022 | 26.38 | 27.00 | 25.96 | 26.58 | 187,245 | -0.37(-1.37%) |
Feb 15, 2022 | 25.44 | 27.07 | 25.41 | 26.95 | 314,417 | +1.85(+7.37%) |
Feb 14, 2022 | 25.33 | 25.55 | 24.64 | 25.10 | 393,262 | +0.00(+0.00%) |
Feb 11, 2022 | 25.83 | 26.39 | 24.85 | 25.10 | 411,933 | -0.61(-2.37%) |
Feb 10, 2022 | 26.68 | 27.22 | 25.02 | 25.71 | 898,526 | -1.93(-6.98%) |
Feb 09, 2022 | 27.47 | 27.86 | 26.97 | 27.64 | 853,105 | +0.42(+1.54%) |
Feb 08, 2022 | 27.03 | 27.42 | 26.32 | 27.22 | 339,220 | +0.39(+1.45%) |
Feb 07, 2022 | 26.42 | 27.35 | 26.06 | 26.83 | 720,560 | +0.73(+2.80%) |
Feb 04, 2022 | 25.02 | 26.32 | 24.25 | 26.10 | 530,471 | +1.33(+5.37%) |
Feb 03, 2022 | 25.25 | 25.71 | 24.77 | 352,652 | -0.11(-0.44%) | |
Feb 02, 2022 | 26.62 | 27.24 | 24.69 | 24.88 | 366,872 | -1.95(-7.27%) |