Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.98 | 30.39 | 29.26 | 29.31 | 366,540 | -0.82(-2.72%) |
Apr 28, 2022 | 30.09 | 30.36 | 29.25 | 30.13 | 324,915 | +0.32(+1.07%) |
Apr 27, 2022 | 30.23 | 30.61 | 29.76 | 29.81 | 469,697 | -0.31(-1.03%) |
Apr 26, 2022 | 29.89 | 30.35 | 29.50 | 30.12 | 907,896 | +0.05(+0.17%) |
Apr 25, 2022 | 29.45 | 30.14 | 29.21 | 30.07 | 428,346 | +0.19(+0.64%) |
Apr 22, 2022 | 29.94 | 30.55 | 29.77 | 29.88 | 387,973 | -0.37(-1.22%) |
Apr 21, 2022 | 31.15 | 31.17 | 30.16 | 30.25 | 482,737 | -0.64(-2.07%) |
Apr 20, 2022 | 30.70 | 31.15 | 30.66 | 30.89 | 387,935 | +0.27(+0.88%) |
Apr 19, 2022 | 30.47 | 30.93 | 30.47 | 30.62 | 494,768 | +0.37(+1.22%) |
Apr 18, 2022 | 29.73 | 30.62 | 29.50 | 30.25 | 414,712 | +0.58(+1.95%) |
Apr 14, 2022 | 29.22 | 29.77 | 29.22 | 29.67 | 576,618 | +0.35(+1.19%) |
Apr 13, 2022 | 29.19 | 29.69 | 29.07 | 29.32 | 351,889 | +0.14(+0.48%) |
Apr 12, 2022 | 28.93 | 29.71 | 28.77 | 29.18 | 609,467 | +0.47(+1.64%) |
Apr 11, 2022 | 29.02 | 29.14 | 28.52 | 28.71 | 755,177 | -0.27(-0.93%) |
Apr 08, 2022 | 29.13 | 29.28 | 28.77 | 28.98 | 549,705 | -0.06(-0.21%) |
Apr 07, 2022 | 29.08 | 29.27 | 28.66 | 29.04 | 842,817 | -0.04(-0.14%) |
Apr 06, 2022 | 29.38 | 29.45 | 28.31 | 29.08 | 629,766 | -0.30(-1.02%) |
Apr 05, 2022 | 30.20 | 30.58 | 29.38 | 29.38 | 462,573 | -0.97(-3.20%) |
Apr 04, 2022 | 31.04 | 31.24 | 29.88 | 30.35 | 380,187 | -0.65(-2.10%) |
Apr 01, 2022 | 29.96 | 31.00 | 29.89 | 31.00 | 749,657 | +1.29(+4.34%) |
Mar 31, 2022 | 30.24 | 30.54 | 29.56 | 29.71 | 836,877 | -0.53(-1.75%) |
Mar 30, 2022 | 30.03 | 30.53 | 30.02 | 30.24 | 408,239 | +0.14(+0.47%) |
Mar 29, 2022 | 30.26 | 30.97 | 29.86 | 30.10 | 706,360 | +0.03(+0.10%) |
Mar 28, 2022 | 29.85 | 30.66 | 29.85 | 30.07 | 245,072 | -0.01(-0.03%) |
Mar 25, 2022 | 29.85 | 30.50 | 29.71 | 30.08 | 329,676 | +0.23(+0.77%) |
Mar 24, 2022 | 28.77 | 29.86 | 28.60 | 29.85 | 292,000 | +1.21(+4.22%) |
Mar 23, 2022 | 28.61 | 29.48 | 28.50 | 28.64 | 288,591 | -0.21(-0.73%) |
Mar 22, 2022 | 29.49 | 29.77 | 28.62 | 28.85 | 263,954 | -0.58(-1.97%) |
Mar 21, 2022 | 28.94 | 29.79 | 28.77 | 29.43 | 345,420 | +0.18(+0.62%) |
Mar 18, 2022 | 28.75 | 29.38 | 28.48 | 29.25 | 610,881 | +0.62(+2.17%) |
Mar 17, 2022 | 27.41 | 28.75 | 27.31 | 28.63 | 346,217 | +1.01(+3.66%) |
Mar 16, 2022 | 26.93 | 27.71 | 26.93 | 27.62 | 354,270 | +0.77(+2.87%) |
Mar 15, 2022 | 25.87 | 27.60 | 25.87 | 26.85 | 532,155 | +1.37(+5.38%) |
Mar 14, 2022 | 24.43 | 25.72 | 23.94 | 25.48 | 369,119 | +1.33(+5.51%) |
Mar 11, 2022 | 24.03 | 24.65 | 24.00 | 24.15 | 336,055 | +0.14(+0.58%) |
Mar 10, 2022 | 23.74 | 24.02 | 23.12 | 24.01 | 264,639 | +0.11(+0.46%) |
Mar 09, 2022 | 23.56 | 24.13 | 23.53 | 23.90 | 289,592 | +0.51(+2.18%) |
Mar 08, 2022 | 22.97 | 24.11 | 22.83 | 23.39 | 442,216 | +0.53(+2.32%) |
Mar 07, 2022 | 22.63 | 23.80 | 22.45 | 22.86 | 383,426 | +0.32(+1.42%) |
Mar 04, 2022 | 22.51 | 22.87 | 22.11 | 22.54 | 219,369 | -0.21(-0.92%) |
Mar 03, 2022 | 22.88 | 22.89 | 22.27 | 22.75 | 380,341 | -0.34(-1.47%) |
Mar 02, 2022 | 22.77 | 23.70 | 22.77 | 23.09 | 342,053 | +0.66(+2.94%) |
Mar 01, 2022 | 21.74 | 22.75 | 21.51 | 22.43 | 841,495 | +1.65(+7.94%) |
Feb 28, 2022 | 20.61 | 20.94 | 20.47 | 20.78 | 483,842 | +0.01(+0.05%) |
Feb 25, 2022 | 20.17 | 20.84 | 19.97 | 20.77 | 413,959 | +0.65(+3.23%) |
Feb 24, 2022 | 19.48 | 20.19 | 19.14 | 20.12 | 439,913 | +0.38(+1.93%) |
Feb 23, 2022 | 20.55 | 20.79 | 19.74 | 19.74 | 429,313 | -0.69(-3.38%) |
Feb 22, 2022 | 20.64 | 21.00 | 20.37 | 20.43 | 693,656 | -0.40(-1.92%) |
Feb 18, 2022 | 20.83 | 0 | -0.27(-1.28%) | |||
Feb 17, 2022 | 22.69 | 22.99 | 20.27 | 21.10 | 1,323,087 | -2.00(-8.66%) |
Feb 16, 2022 | 23.38 | 23.91 | 22.97 | 23.10 | 474,222 | -0.59(-2.49%) |
Feb 15, 2022 | 24.37 | 24.88 | 23.63 | 23.69 | 590,136 | +0.20(+0.85%) |
Feb 14, 2022 | 23.80 | 24.31 | 23.19 | 23.49 | 522,988 | -0.27(-1.14%) |
Feb 11, 2022 | 23.96 | 25.02 | 23.57 | 23.76 | 827,182 | +0.99(+4.35%) |
Feb 10, 2022 | 24.37 | 24.85 | 22.55 | 22.77 | 1,212,505 | -1.93(-7.81%) |
Feb 09, 2022 | 23.93 | 25.44 | 23.69 | 24.70 | 1,934,841 | -4.05(-14.09%) |
Feb 08, 2022 | 28.36 | 29.02 | 28.36 | 28.75 | 355,123 | +0.45(+1.59%) |
Feb 07, 2022 | 28.29 | 28.68 | 28.03 | 28.30 | 162,694 | +0.08(+0.28%) |
Feb 04, 2022 | 27.80 | 28.34 | 27.47 | 28.22 | 162,959 | +0.24(+0.86%) |
Feb 03, 2022 | 28.23 | 27.79 | 27.98 | 236,458 | -0.60(-2.10%) | |
Feb 02, 2022 | 29.43 | 29.43 | 28.45 | 28.58 | 284,678 | -0.79(-2.69%) |