Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.08 | 31.48 | 30.66 | 30.73 | 20,299 | -0.34(-1.09%) |
Apr 28, 2022 | 30.07 | 31.58 | 29.89 | 31.07 | 27,086 | +1.15(+3.84%) |
Apr 27, 2022 | 29.19 | 30.34 | 29.19 | 29.92 | 25,550 | +0.83(+2.86%) |
Apr 26, 2022 | 30.61 | 31.38 | 29.04 | 29.09 | 21,496 | -1.43(-4.69%) |
Apr 25, 2022 | 32.70 | 32.70 | 29.85 | 30.52 | 48,620 | -2.47(-7.50%) |
Apr 22, 2022 | 33.08 | 33.33 | 32.73 | 33.00 | 39,969 | +0.06(+0.18%) |
Apr 21, 2022 | 33.30 | 33.33 | 32.30 | 32.94 | 39,385 | -0.12(-0.35%) |
Apr 20, 2022 | 32.85 | 33.09 | 31.18 | 33.05 | 60,329 | +0.22(+0.68%) |
Apr 19, 2022 | 32.21 | 33.26 | 31.55 | 32.83 | 54,789 | +1.10(+3.47%) |
Apr 18, 2022 | 31.88 | 32.39 | 31.18 | 31.73 | 31,559 | +0.08(+0.24%) |
Apr 14, 2022 | 31.17 | 32.17 | 30.58 | 31.65 | 24,358 | +0.43(+1.39%) |
Apr 13, 2022 | 29.43 | 31.85 | 29.36 | 31.22 | 52,023 | +1.99(+6.81%) |
Apr 12, 2022 | 27.90 | 29.58 | 27.90 | 29.23 | 26,752 | +1.26(+4.49%) |
Apr 11, 2022 | 27.05 | 28.31 | 26.91 | 27.97 | 13,505 | +0.57(+2.08%) |
Apr 08, 2022 | 26.90 | 27.83 | 26.90 | 27.40 | 19,592 | +0.58(+2.16%) |
Apr 07, 2022 | 26.94 | 27.90 | 25.82 | 26.82 | 29,877 | -0.03(-0.11%) |
Apr 06, 2022 | 27.89 | 27.89 | 26.81 | 26.85 | 19,009 | -1.56(-5.48%) |
Apr 05, 2022 | 28.74 | 28.82 | 27.85 | 28.41 | 11,622 | -0.22(-0.78%) |
Apr 04, 2022 | 28.33 | 29.06 | 28.22 | 28.63 | 24,541 | +0.30(+1.06%) |
Apr 01, 2022 | 28.17 | 28.40 | 28.01 | 28.33 | 11,870 | +0.01(+0.03%) |
Mar 31, 2022 | 28.33 | 28.38 | 27.66 | 28.32 | 8,612 | -0.06(-0.20%) |
Mar 30, 2022 | 27.79 | 28.43 | 27.32 | 28.38 | 26,978 | +0.51(+1.84%) |
Mar 29, 2022 | 28.13 | 28.13 | 27.69 | 27.87 | 14,461 | -0.14(-0.48%) |
Mar 28, 2022 | 28.31 | 28.59 | 27.61 | 28.00 | 18,400 | -0.12(-0.41%) |
Mar 25, 2022 | 29.14 | 29.14 | 27.76 | 28.12 | 17,271 | -1.02(-3.51%) |
Mar 24, 2022 | 29.25 | 29.44 | 28.77 | 29.14 | 16,488 | -0.07(-0.23%) |
Mar 23, 2022 | 29.90 | 29.90 | 29.02 | 29.21 | 24,353 | -0.60(-2.01%) |
Mar 22, 2022 | 29.60 | 29.93 | 29.02 | 29.81 | 36,034 | +0.55(+1.88%) |
Mar 21, 2022 | 29.65 | 29.93 | 29.14 | 29.26 | 23,494 | -0.12(-0.39%) |
Mar 18, 2022 | 28.63 | 29.47 | 28.02 | 29.37 | 26,162 | +0.40(+1.37%) |
Mar 17, 2022 | 27.58 | 29.08 | 27.56 | 28.98 | 28,801 | +1.40(+5.08%) |
Mar 16, 2022 | 26.85 | 27.62 | 26.47 | 27.58 | 40,771 | +1.25(+4.73%) |
Mar 15, 2022 | 27.01 | 27.44 | 26.16 | 26.33 | 28,672 | -0.94(-3.44%) |
Mar 14, 2022 | 25.81 | 27.28 | 25.45 | 27.27 | 40,845 | +1.46(+5.65%) |
Mar 11, 2022 | 24.78 | 26.31 | 24.31 | 25.81 | 61,556 | +1.50(+6.16%) |
Mar 10, 2022 | 23.13 | 24.31 | 22.94 | 24.31 | 13,593 | +1.05(+4.51%) |
Mar 09, 2022 | 22.32 | 23.26 | 22.19 | 23.26 | 17,265 | +1.55(+7.14%) |
Mar 08, 2022 | 21.97 | 22.45 | 21.59 | 21.71 | 26,113 | -0.32(-1.44%) |
Mar 07, 2022 | 23.77 | 23.77 | 21.86 | 22.03 | 26,686 | -1.77(-7.45%) |
Mar 04, 2022 | 24.34 | 24.40 | 23.58 | 23.80 | 8,465 | -0.88(-3.55%) |
Mar 03, 2022 | 24.50 | 24.87 | 24.10 | 24.68 | 11,678 | +0.39(+1.63%) |
Mar 02, 2022 | 23.60 | 24.34 | 23.40 | 24.28 | 20,957 | +1.18(+5.09%) |
Mar 01, 2022 | 24.58 | 24.69 | 22.89 | 23.11 | 27,140 | -1.43(-5.81%) |
Feb 28, 2022 | 25.11 | 25.54 | 24.38 | 24.53 | 30,607 | -0.79(-3.12%) |
Feb 25, 2022 | 24.74 | 25.43 | 24.56 | 25.32 | 10,679 | +0.98(+4.04%) |
Feb 24, 2022 | 23.58 | 24.54 | 23.37 | 24.34 | 21,332 | +0.30(+1.24%) |
Feb 23, 2022 | 25.04 | 25.17 | 24.01 | 24.04 | 25,343 | -0.66(-2.69%) |
Feb 22, 2022 | 24.95 | 25.49 | 24.50 | 24.70 | 14,794 | -0.38(-1.50%) |
Feb 18, 2022 | 25.08 | 0 | +0.79(+3.25%) | |||
Feb 17, 2022 | 25.19 | 25.21 | 24.08 | 24.29 | 23,687 | -1.06(-4.18%) |
Feb 16, 2022 | 25.19 | 25.51 | 24.91 | 25.35 | 25,363 | +0.27(+1.08%) |
Feb 15, 2022 | 24.72 | 25.22 | 24.67 | 25.08 | 16,218 | +0.40(+1.64%) |
Feb 14, 2022 | 24.43 | 24.80 | 24.43 | 24.68 | 9,703 | -0.27(-1.08%) |
Feb 11, 2022 | 24.38 | 25.63 | 24.34 | 24.95 | 10,998 | -0.21(-0.84%) |
Feb 10, 2022 | 25.58 | 25.62 | 25.14 | 25.16 | 8,079 | -0.61(-2.35%) |
Feb 09, 2022 | 25.71 | 26.17 | 25.33 | 25.76 | 14,175 | +0.34(+1.33%) |
Feb 08, 2022 | 25.00 | 25.82 | 25.00 | 25.43 | 8,866 | +0.65(+2.64%) |
Feb 07, 2022 | 25.25 | 25.40 | 24.77 | 24.77 | 9,010 | -0.39(-1.53%) |
Feb 04, 2022 | 25.14 | 25.36 | 24.37 | 25.16 | 17,258 | -0.17(-0.68%) |
Feb 03, 2022 | 25.48 | 25.33 | 12,873 | -0.08(-0.30%) | ||
Feb 02, 2022 | 25.54 | 25.86 | 25.08 | 25.41 | 23,403 | -0.01(-0.04%) |