Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.14 | 26.66 | 25.53 | 25.94 | 2,837,736 | -0.45(-1.70%) |
Apr 28, 2022 | 29.95 | 30.04 | 25.90 | 26.39 | 4,365,082 | -3.98(-13.10%) |
Apr 27, 2022 | 30.54 | 30.90 | 30.31 | 30.37 | 2,090,144 | +0.02(+0.06%) |
Apr 26, 2022 | 30.92 | 31.05 | 30.34 | 30.35 | 1,707,494 | -0.54(-1.74%) |
Apr 25, 2022 | 30.91 | 31.43 | 30.41 | 30.89 | 1,961,171 | +0.15(+0.50%) |
Apr 22, 2022 | 31.69 | 32.07 | 30.72 | 30.73 | 1,778,185 | -0.75(-2.37%) |
Apr 21, 2022 | 32.38 | 32.46 | 31.30 | 31.48 | 1,839,952 | -0.84(-2.61%) |
Apr 20, 2022 | 32.40 | 32.57 | 32.13 | 32.32 | 1,341,020 | +0.04(+0.14%) |
Apr 19, 2022 | 32.65 | 32.74 | 31.96 | 32.28 | 1,362,041 | -0.40(-1.24%) |
Apr 18, 2022 | 33.10 | 33.25 | 32.19 | 32.68 | 1,421,291 | -0.67(-2.02%) |
Apr 14, 2022 | 33.41 | 33.65 | 33.24 | 33.36 | 940,689 | +0.13(+0.38%) |
Apr 13, 2022 | 32.84 | 33.48 | 32.79 | 33.23 | 1,129,236 | +0.50(+1.54%) |
Apr 12, 2022 | 33.23 | 33.58 | 32.60 | 32.73 | 993,533 | -0.56(-1.67%) |
Apr 11, 2022 | 33.45 | 33.72 | 33.18 | 33.28 | 1,172,813 | -0.11(-0.32%) |
Apr 08, 2022 | 33.45 | 33.58 | 33.10 | 33.39 | 1,321,418 | +0.13(+0.38%) |
Apr 07, 2022 | 33.80 | 33.82 | 33.06 | 33.27 | 1,525,744 | -0.35(-1.04%) |
Apr 06, 2022 | 34.18 | 34.69 | 33.51 | 33.62 | 1,446,404 | -0.59(-1.73%) |
Apr 05, 2022 | 33.69 | 34.55 | 33.61 | 34.21 | 2,061,183 | +0.62(+1.84%) |
Apr 04, 2022 | 34.29 | 34.29 | 33.44 | 33.59 | 1,390,482 | -0.57(-1.66%) |
Apr 01, 2022 | 33.94 | 34.33 | 33.73 | 34.16 | 1,323,029 | +0.73(+2.18%) |
Mar 31, 2022 | 33.96 | 34.39 | 33.41 | 33.43 | 1,273,932 | -0.35(-1.04%) |
Mar 30, 2022 | 33.49 | 34.61 | 33.34 | 33.78 | 2,057,223 | +0.55(+1.65%) |
Mar 29, 2022 | 33.63 | 33.86 | 32.76 | 33.23 | 1,637,967 | -0.41(-1.23%) |
Mar 28, 2022 | 33.52 | 33.84 | 33.27 | 33.64 | 1,207,976 | +0.26(+0.78%) |
Mar 25, 2022 | 32.45 | 33.47 | 32.30 | 33.38 | 1,794,084 | +0.67(+2.06%) |
Mar 24, 2022 | 31.51 | 32.76 | 31.32 | 32.71 | 1,420,449 | +1.24(+3.94%) |
Mar 23, 2022 | 31.85 | 31.85 | 31.45 | 31.47 | 884,930 | -0.45(-1.41%) |
Mar 22, 2022 | 31.53 | 32.00 | 31.48 | 31.92 | 891,404 | +0.39(+1.22%) |
Mar 21, 2022 | 32.33 | 32.40 | 31.45 | 31.53 | 964,894 | -0.66(-2.06%) |
Mar 18, 2022 | 31.66 | 32.31 | 31.53 | 32.20 | 1,989,331 | +0.59(+1.88%) |
Mar 17, 2022 | 31.57 | 31.71 | 31.25 | 31.61 | 1,181,164 | -0.04(-0.14%) |
Mar 16, 2022 | 31.08 | 31.78 | 31.08 | 31.65 | 1,290,403 | +0.71(+2.29%) |
Mar 15, 2022 | 30.47 | 31.12 | 29.98 | 30.94 | 1,218,375 | +0.66(+2.20%) |
Mar 14, 2022 | 30.09 | 30.48 | 29.77 | 30.28 | 754,262 | +0.13(+0.45%) |
Mar 11, 2022 | 30.28 | 30.40 | 29.87 | 30.14 | 756,112 | -0.12(-0.39%) |
Mar 10, 2022 | 29.94 | 30.36 | 29.62 | 30.26 | 863,571 | +0.17(+0.57%) |
Mar 09, 2022 | 29.88 | 30.38 | 29.53 | 30.09 | 1,059,872 | +0.39(+1.30%) |
Mar 08, 2022 | 30.07 | 30.14 | 29.49 | 29.70 | 1,529,487 | -0.32(-1.08%) |
Mar 07, 2022 | 31.33 | 31.33 | 29.89 | 30.02 | 1,756,614 | -1.51(-4.78%) |
Mar 04, 2022 | 31.96 | 31.99 | 31.34 | 31.53 | 826,307 | -0.66(-2.04%) |
Mar 03, 2022 | 32.58 | 32.96 | 32.04 | 32.19 | 708,030 | -0.31(-0.97%) |
Mar 02, 2022 | 32.05 | 32.75 | 31.61 | 32.50 | 1,053,656 | +0.23(+0.72%) |
Mar 01, 2022 | 31.52 | 32.56 | 31.44 | 32.27 | 1,469,356 | +0.76(+2.42%) |
Feb 28, 2022 | 31.24 | 31.79 | 31.03 | 31.51 | 1,467,537 | +0.29(+0.92%) |
Feb 25, 2022 | 30.66 | 31.25 | 30.31 | 31.22 | 1,420,062 | +0.35(+1.13%) |
Feb 24, 2022 | 30.25 | 31.30 | 30.01 | 30.87 | 1,771,429 | +0.26(+0.85%) |
Feb 23, 2022 | 31.22 | 31.53 | 30.43 | 30.61 | 1,508,770 | -0.56(-1.80%) |
Feb 22, 2022 | 31.23 | 31.31 | 30.87 | 31.17 | 943,085 | -0.15(-0.48%) |
Feb 18, 2022 | 31.33 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 31.34 | 31.57 | 31.10 | 31.25 | 946,013 | -0.19(-0.60%) |
Feb 16, 2022 | 30.78 | 31.55 | 30.53 | 31.43 | 1,308,598 | +0.61(+1.97%) |
Feb 15, 2022 | 31.18 | 31.75 | 30.76 | 30.83 | 1,337,711 | -0.34(-1.09%) |
Feb 14, 2022 | 31.66 | 31.93 | 31.02 | 31.17 | 1,376,868 | -0.67(-2.10%) |
Feb 11, 2022 | 31.22 | 31.99 | 31.02 | 31.83 | 1,623,944 | +0.60(+1.91%) |
Feb 10, 2022 | 31.06 | 31.79 | 30.86 | 31.24 | 2,028,214 | +0.15(+0.49%) |
Feb 09, 2022 | 30.76 | 31.28 | 30.67 | 31.09 | 2,170,342 | +0.37(+1.19%) |
Feb 08, 2022 | 28.85 | 31.13 | 28.84 | 30.72 | 2,817,765 | +2.10(+7.32%) |
Feb 07, 2022 | 28.49 | 28.76 | 28.21 | 28.62 | 1,748,175 | +0.39(+1.39%) |
Feb 04, 2022 | 27.63 | 28.32 | 27.30 | 28.23 | 1,424,583 | +0.55(+2.00%) |
Feb 03, 2022 | 27.70 | 27.46 | 27.68 | 2,084,437 | -0.02(-0.06%) | |
Feb 02, 2022 | 27.21 | 27.72 | 27.06 | 27.70 | 1,182,357 | +0.52(+1.90%) |