Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.77 | 28.95 | 27.74 | 27.86 | 507,436 | -0.94(-3.26%) |
Apr 28, 2022 | 28.43 | 29.00 | 28.24 | 28.80 | 431,934 | +0.60(+2.12%) |
Apr 27, 2022 | 28.15 | 28.64 | 27.79 | 28.20 | 698,404 | -0.13(-0.45%) |
Apr 26, 2022 | 29.24 | 29.38 | 28.33 | 28.33 | 571,541 | -1.19(-4.02%) |
Apr 25, 2022 | 29.07 | 29.57 | 28.36 | 29.52 | 733,977 | +0.41(+1.42%) |
Apr 22, 2022 | 29.45 | 29.53 | 28.93 | 29.11 | 533,157 | -0.25(-0.85%) |
Apr 21, 2022 | 28.84 | 29.46 | 28.78 | 29.35 | 702,660 | +0.69(+2.41%) |
Apr 20, 2022 | 28.87 | 29.21 | 28.64 | 28.66 | 490,011 | +0.01(+0.03%) |
Apr 19, 2022 | 27.70 | 28.76 | 27.70 | 28.66 | 626,683 | +0.95(+3.42%) |
Apr 18, 2022 | 27.88 | 28.10 | 27.56 | 27.71 | 545,671 | -0.21(-0.76%) |
Apr 14, 2022 | 28.00 | 28.30 | 27.72 | 27.92 | 588,589 | -0.14(-0.49%) |
Apr 13, 2022 | 27.93 | 28.23 | 27.81 | 28.06 | 500,077 | +0.19(+0.69%) |
Apr 12, 2022 | 28.05 | 28.53 | 27.73 | 27.86 | 607,419 | -0.06(-0.20%) |
Apr 11, 2022 | 27.11 | 28.12 | 27.08 | 27.92 | 778,341 | +0.74(+2.71%) |
Apr 08, 2022 | 27.26 | 27.54 | 27.05 | 27.18 | 558,457 | +0.00(+0.00%) |
Apr 07, 2022 | 27.32 | 27.55 | 26.69 | 27.18 | 733,574 | -0.09(-0.34%) |
Apr 06, 2022 | 27.87 | 27.96 | 27.10 | 27.28 | 759,655 | -0.86(-3.04%) |
Apr 05, 2022 | 28.67 | 28.96 | 28.05 | 28.13 | 645,773 | -0.65(-2.27%) |
Apr 04, 2022 | 28.52 | 28.84 | 28.02 | 28.78 | 725,494 | +0.30(+1.07%) |
Apr 01, 2022 | 28.49 | 28.67 | 28.03 | 28.48 | 718,006 | +0.18(+0.65%) |
Mar 31, 2022 | 28.19 | 28.40 | 27.97 | 28.30 | 800,123 | +0.11(+0.39%) |
Mar 30, 2022 | 28.19 | 28.39 | 27.98 | 28.19 | 483,560 | -0.16(-0.55%) |
Mar 29, 2022 | 27.97 | 28.46 | 27.97 | 28.34 | 735,339 | +0.44(+1.58%) |
Mar 28, 2022 | 27.98 | 28.03 | 27.45 | 27.90 | 524,461 | -0.08(-0.30%) |
Mar 25, 2022 | 27.39 | 28.22 | 27.39 | 27.98 | 686,294 | +0.60(+2.18%) |
Mar 24, 2022 | 27.48 | 27.68 | 27.27 | 27.39 | 619,173 | -0.07(-0.27%) |
Mar 23, 2022 | 28.19 | 28.31 | 27.40 | 27.46 | 500,851 | -0.73(-2.58%) |
Mar 22, 2022 | 28.11 | 28.51 | 27.92 | 28.19 | 656,249 | +0.19(+0.69%) |
Mar 21, 2022 | 28.08 | 28.25 | 27.89 | 27.99 | 409,333 | -0.11(-0.39%) |
Mar 18, 2022 | 28.08 | 28.25 | 27.67 | 28.10 | 1,477,805 | +0.04(+0.13%) |
Mar 17, 2022 | 27.69 | 28.39 | 27.69 | 28.07 | 648,389 | +0.05(+0.16%) |
Mar 16, 2022 | 27.62 | 28.10 | 27.39 | 28.02 | 1,000,229 | +0.52(+1.91%) |
Mar 15, 2022 | 27.40 | 27.97 | 27.23 | 27.50 | 777,860 | +0.25(+0.91%) |
Mar 14, 2022 | 27.39 | 27.86 | 27.13 | 27.25 | 764,320 | +0.22(+0.82%) |
Mar 11, 2022 | 27.39 | 27.48 | 26.82 | 27.03 | 945,449 | -0.25(-0.91%) |
Mar 10, 2022 | 27.87 | 28.06 | 26.71 | 27.28 | 819,219 | -0.78(-2.79%) |
Mar 09, 2022 | 28.00 | 28.80 | 28.00 | 28.06 | 649,373 | +0.55(+2.01%) |
Mar 08, 2022 | 27.69 | 28.69 | 27.24 | 27.51 | 944,924 | -0.28(-0.99%) |
Mar 07, 2022 | 29.16 | 29.16 | 27.69 | 27.78 | 823,868 | -1.32(-4.55%) |
Mar 04, 2022 | 29.96 | 30.07 | 28.31 | 29.11 | 1,215,968 | -1.17(-3.86%) |
Mar 03, 2022 | 30.09 | 30.45 | 29.99 | 30.27 | 717,859 | +0.23(+0.77%) |
Mar 02, 2022 | 29.41 | 30.15 | 29.22 | 30.04 | 677,845 | +0.72(+2.45%) |
Mar 01, 2022 | 30.50 | 30.54 | 29.19 | 29.33 | 1,040,426 | -1.39(-4.52%) |
Feb 28, 2022 | 30.95 | 31.02 | 30.37 | 30.72 | 1,006,673 | -0.63(-2.00%) |
Feb 25, 2022 | 30.73 | 31.55 | 30.78 | 31.34 | 589,208 | +0.85(+2.78%) |
Feb 24, 2022 | 30.36 | 30.65 | 29.79 | 30.50 | 934,301 | -0.37(-1.19%) |
Feb 23, 2022 | 31.13 | 31.41 | 30.80 | 30.86 | 541,736 | -0.09(-0.30%) |
Feb 22, 2022 | 30.82 | 31.27 | 30.67 | 30.95 | 593,784 | -0.72(-2.27%) |
Feb 18, 2022 | 31.67 | 0 | -0.17(-0.52%) | |||
Feb 17, 2022 | 31.68 | 31.97 | 31.53 | 31.84 | 621,798 | +0.13(+0.40%) |
Feb 16, 2022 | 31.16 | 31.75 | 31.11 | 31.71 | 732,923 | +0.36(+1.13%) |
Feb 15, 2022 | 30.83 | 31.49 | 30.77 | 31.35 | 1,397,331 | +0.65(+2.11%) |
Feb 14, 2022 | 31.07 | 31.30 | 30.21 | 30.71 | 807,263 | -0.36(-1.17%) |
Feb 11, 2022 | 31.31 | 31.59 | 30.92 | 31.07 | 676,912 | -0.14(-0.44%) |
Feb 10, 2022 | 31.01 | 31.56 | 30.83 | 31.21 | 1,013,426 | -0.02(-0.06%) |
Feb 09, 2022 | 31.83 | 32.13 | 31.10 | 31.23 | 1,276,468 | -0.47(-1.47%) |
Feb 08, 2022 | 31.83 | 32.16 | 31.49 | 31.69 | 1,237,762 | -0.17(-0.54%) |
Feb 07, 2022 | 31.32 | 32.73 | 30.73 | 31.87 | 2,735,574 | +0.72(+2.31%) |
Feb 04, 2022 | 33.02 | 33.43 | 31.04 | 31.14 | 1,484,956 | -2.35(-7.02%) |
Feb 03, 2022 | 33.74 | 33.48 | 33.50 | 561,614 | -0.39(-1.16%) | |
Feb 02, 2022 | 33.63 | 33.99 | 33.22 | 33.89 | 866,923 | +0.09(+0.27%) |