Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.06 | 33.99 | 30.01 | 33.11 | 450,861 | +5.66(+20.62%) |
Apr 28, 2022 | 26.83 | 27.84 | 26.60 | 27.45 | 138,530 | +0.76(+2.85%) |
Apr 27, 2022 | 26.63 | 27.27 | 26.49 | 26.69 | 87,247 | +0.31(+1.18%) |
Apr 26, 2022 | 26.67 | 26.98 | 26.15 | 26.38 | 102,346 | -0.59(-2.19%) |
Apr 25, 2022 | 27.06 | 27.06 | 26.20 | 26.97 | 82,777 | -0.39(-1.43%) |
Apr 22, 2022 | 28.07 | 28.07 | 27.12 | 27.36 | 94,493 | -0.57(-2.04%) |
Apr 21, 2022 | 28.22 | 28.35 | 27.75 | 27.93 | 93,963 | -0.12(-0.43%) |
Apr 20, 2022 | 27.80 | 28.53 | 27.54 | 28.05 | 156,693 | +0.57(+2.07%) |
Apr 19, 2022 | 26.70 | 27.95 | 26.70 | 27.48 | 109,062 | +0.84(+3.15%) |
Apr 18, 2022 | 26.99 | 27.34 | 26.48 | 26.64 | 66,049 | -0.54(-1.99%) |
Apr 14, 2022 | 27.24 | 27.75 | 27.06 | 27.18 | 47,558 | -0.12(-0.44%) |
Apr 13, 2022 | 26.01 | 27.30 | 25.97 | 27.30 | 103,444 | +1.47(+5.69%) |
Apr 12, 2022 | 25.91 | 26.23 | 25.64 | 25.83 | 96,454 | +0.14(+0.54%) |
Apr 11, 2022 | 25.87 | 26.64 | 25.65 | 25.69 | 65,418 | -0.09(-0.35%) |
Apr 08, 2022 | 25.87 | 26.59 | 25.75 | 25.78 | 66,421 | -0.02(-0.08%) |
Apr 07, 2022 | 26.01 | 26.01 | 25.07 | 25.80 | 97,188 | -0.11(-0.42%) |
Apr 06, 2022 | 26.84 | 26.89 | 25.67 | 25.91 | 106,876 | -1.23(-4.53%) |
Apr 05, 2022 | 27.76 | 27.83 | 27.09 | 27.14 | 75,394 | -0.56(-2.02%) |
Apr 04, 2022 | 28.27 | 28.27 | 27.35 | 27.70 | 121,684 | -0.56(-1.98%) |
Apr 01, 2022 | 28.20 | 28.64 | 27.88 | 28.26 | 122,051 | +0.23(+0.82%) |
Mar 31, 2022 | 28.67 | 29.06 | 27.86 | 28.03 | 58,927 | -0.82(-2.84%) |
Mar 30, 2022 | 28.95 | 29.35 | 28.81 | 28.85 | 61,607 | -0.14(-0.48%) |
Mar 29, 2022 | 28.54 | 29.26 | 28.54 | 28.99 | 133,019 | +0.74(+2.62%) |
Mar 28, 2022 | 28.75 | 28.75 | 27.98 | 28.25 | 135,590 | -0.50(-1.74%) |
Mar 25, 2022 | 29.00 | 29.37 | 28.58 | 28.75 | 82,203 | -0.25(-0.86%) |
Mar 24, 2022 | 29.20 | 29.35 | 28.95 | 29.00 | 60,613 | -0.20(-0.68%) |
Mar 23, 2022 | 29.62 | 29.68 | 29.12 | 29.20 | 84,529 | -0.39(-1.32%) |
Mar 22, 2022 | 30.26 | 30.32 | 29.41 | 29.59 | 57,142 | -0.48(-1.60%) |
Mar 21, 2022 | 30.41 | 30.79 | 29.89 | 30.07 | 75,939 | -0.34(-1.12%) |
Mar 18, 2022 | 30.14 | 30.67 | 29.84 | 30.41 | 164,852 | +0.27(+0.90%) |
Mar 17, 2022 | 29.12 | 30.19 | 29.11 | 30.14 | 104,092 | +1.02(+3.50%) |
Mar 16, 2022 | 29.27 | 29.40 | 28.41 | 29.12 | 124,597 | -0.01(-0.03%) |
Mar 15, 2022 | 29.59 | 29.72 | 28.91 | 29.13 | 60,252 | -0.28(-0.95%) |
Mar 14, 2022 | 29.30 | 29.71 | 28.78 | 29.41 | 44,424 | +0.16(+0.55%) |
Mar 11, 2022 | 29.10 | 29.48 | 28.74 | 29.25 | 54,486 | +0.26(+0.90%) |
Mar 10, 2022 | 28.59 | 29.50 | 28.41 | 28.99 | 89,317 | -0.11(-0.38%) |
Mar 09, 2022 | 28.88 | 29.23 | 28.45 | 29.10 | 78,488 | +0.65(+2.28%) |
Mar 08, 2022 | 28.18 | 28.98 | 27.84 | 28.45 | 83,092 | +0.05(+0.18%) |
Mar 07, 2022 | 29.05 | 29.30 | 28.15 | 28.40 | 81,533 | -1.03(-3.50%) |
Mar 04, 2022 | 28.70 | 29.53 | 28.65 | 29.43 | 51,138 | +0.29(+1.00%) |
Mar 03, 2022 | 28.62 | 29.18 | 28.27 | 29.14 | 65,999 | +0.52(+1.82%) |
Mar 02, 2022 | 28.10 | 28.84 | 28.00 | 28.62 | 68,828 | +0.63(+2.25%) |
Mar 01, 2022 | 28.76 | 28.76 | 27.67 | 27.99 | 97,633 | -0.84(-2.91%) |
Feb 28, 2022 | 28.74 | 29.07 | 28.38 | 28.83 | 89,564 | -0.09(-0.31%) |
Feb 25, 2022 | 28.95 | 29.24 | 28.73 | 28.92 | 108,213 | +0.05(+0.17%) |
Feb 24, 2022 | 28.26 | 29.05 | 27.79 | 28.87 | 112,005 | -0.04(-0.14%) |
Feb 23, 2022 | 30.21 | 30.35 | 28.61 | 28.91 | 97,006 | -1.05(-3.50%) |
Feb 22, 2022 | 29.67 | 30.92 | 29.67 | 29.96 | 140,933 | +0.25(+0.84%) |
Feb 18, 2022 | 29.71 | 0 | +0.63(+2.17%) | |||
Feb 17, 2022 | 27.53 | 29.31 | 27.49 | 29.08 | 171,689 | +1.08(+3.86%) |
Feb 16, 2022 | 29.01 | 29.81 | 25.51 | 28.00 | 717,627 | -5.17(-15.59%) |
Feb 15, 2022 | 32.29 | 33.69 | 32.29 | 33.17 | 81,620 | +1.09(+3.40%) |
Feb 14, 2022 | 31.77 | 32.33 | 31.51 | 32.08 | 65,905 | +0.47(+1.49%) |
Feb 11, 2022 | 31.38 | 31.80 | 31.18 | 31.61 | 52,482 | +0.40(+1.28%) |
Feb 10, 2022 | 31.30 | 32.38 | 30.98 | 31.21 | 70,298 | -0.44(-1.39%) |
Feb 09, 2022 | 32.15 | 32.58 | 31.54 | 31.65 | 55,895 | -0.31(-0.97%) |
Feb 08, 2022 | 30.77 | 32.03 | 30.72 | 31.96 | 61,548 | +1.34(+4.38%) |
Feb 07, 2022 | 30.96 | 31.31 | 30.52 | 30.62 | 63,901 | -0.57(-1.83%) |
Feb 04, 2022 | 30.82 | 31.46 | 30.31 | 31.19 | 82,709 | -0.01(-0.03%) |
Feb 03, 2022 | 31.02 | 31.20 | 57,390 | -0.26(-0.83%) | ||
Feb 02, 2022 | 31.95 | 32.03 | 31.28 | 31.46 | 108,023 | -0.52(-1.63%) |