Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.05 | 29.23 | 28.01 | 28.14 | 502,521 | -0.95(-3.26%) |
Apr 28, 2022 | 28.70 | 29.28 | 28.52 | 29.08 | 427,751 | +0.60(+2.12%) |
Apr 27, 2022 | 28.42 | 28.92 | 28.06 | 28.48 | 691,640 | -0.13(-0.45%) |
Apr 26, 2022 | 29.53 | 29.67 | 28.61 | 28.61 | 566,005 | -1.20(-4.02%) |
Apr 25, 2022 | 29.35 | 29.86 | 28.64 | 29.81 | 726,868 | +0.42(+1.42%) |
Apr 22, 2022 | 29.73 | 29.82 | 29.21 | 29.39 | 527,993 | -0.25(-0.85%) |
Apr 21, 2022 | 29.12 | 29.75 | 29.07 | 29.64 | 695,854 | +0.70(+2.41%) |
Apr 20, 2022 | 29.15 | 29.49 | 28.92 | 28.94 | 485,265 | +0.01(+0.03%) |
Apr 19, 2022 | 27.97 | 29.04 | 27.97 | 28.94 | 620,613 | +0.96(+3.42%) |
Apr 18, 2022 | 28.16 | 28.38 | 27.83 | 27.98 | 540,386 | -0.21(-0.76%) |
Apr 14, 2022 | 28.28 | 28.57 | 27.99 | 28.19 | 582,888 | -0.14(-0.49%) |
Apr 13, 2022 | 28.20 | 28.51 | 28.08 | 28.33 | 495,233 | +0.20(+0.69%) |
Apr 12, 2022 | 28.32 | 28.81 | 28.00 | 28.14 | 601,536 | -0.06(-0.20%) |
Apr 11, 2022 | 27.38 | 28.40 | 27.35 | 28.19 | 770,802 | +0.74(+2.71%) |
Apr 08, 2022 | 27.52 | 27.81 | 27.31 | 27.45 | 553,048 | +0.00(+0.00%) |
Apr 07, 2022 | 27.59 | 27.82 | 26.95 | 27.45 | 726,469 | -0.09(-0.34%) |
Apr 06, 2022 | 28.15 | 28.23 | 27.37 | 27.54 | 752,297 | -0.86(-3.04%) |
Apr 05, 2022 | 28.95 | 29.24 | 28.32 | 28.41 | 639,518 | -0.66(-2.27%) |
Apr 04, 2022 | 28.80 | 29.12 | 28.29 | 29.07 | 718,467 | +0.31(+1.07%) |
Apr 01, 2022 | 28.77 | 28.95 | 28.30 | 28.76 | 711,052 | +0.19(+0.65%) |
Mar 31, 2022 | 28.46 | 28.68 | 28.24 | 28.57 | 792,373 | +0.11(+0.39%) |
Mar 30, 2022 | 28.46 | 28.67 | 28.26 | 28.46 | 478,876 | -0.16(-0.55%) |
Mar 29, 2022 | 28.24 | 28.74 | 28.24 | 28.62 | 728,217 | +0.45(+1.58%) |
Mar 28, 2022 | 28.26 | 28.30 | 27.72 | 28.17 | 519,382 | -0.08(-0.30%) |
Mar 25, 2022 | 27.66 | 28.50 | 27.66 | 28.26 | 679,647 | +0.60(+2.18%) |
Mar 24, 2022 | 27.75 | 27.95 | 27.53 | 27.65 | 613,176 | -0.07(-0.27%) |
Mar 23, 2022 | 28.46 | 28.59 | 27.67 | 27.73 | 495,999 | -0.73(-2.58%) |
Mar 22, 2022 | 28.39 | 28.79 | 28.19 | 28.46 | 649,893 | +0.20(+0.69%) |
Mar 21, 2022 | 28.35 | 28.53 | 28.16 | 28.27 | 405,368 | -0.11(-0.39%) |
Mar 18, 2022 | 28.35 | 28.53 | 27.94 | 28.38 | 1,463,491 | +0.04(+0.13%) |
Mar 17, 2022 | 27.96 | 28.67 | 27.96 | 28.34 | 642,108 | +0.05(+0.16%) |
Mar 16, 2022 | 27.89 | 28.38 | 27.65 | 28.29 | 990,541 | +0.53(+1.91%) |
Mar 15, 2022 | 27.67 | 28.25 | 27.50 | 27.77 | 770,325 | +0.25(+0.91%) |
Mar 14, 2022 | 27.65 | 28.14 | 27.40 | 27.51 | 756,917 | +0.22(+0.82%) |
Mar 11, 2022 | 27.66 | 27.75 | 27.09 | 27.29 | 936,292 | -0.25(-0.91%) |
Mar 10, 2022 | 28.15 | 28.33 | 26.98 | 27.54 | 811,284 | -0.79(-2.79%) |
Mar 09, 2022 | 28.28 | 29.08 | 28.28 | 28.33 | 643,084 | +0.56(+2.01%) |
Mar 08, 2022 | 27.96 | 28.97 | 27.50 | 27.77 | 935,772 | -0.28(-0.99%) |
Mar 07, 2022 | 29.45 | 29.45 | 27.96 | 28.05 | 815,889 | -1.34(-4.55%) |
Mar 04, 2022 | 30.25 | 30.37 | 28.58 | 29.39 | 1,204,190 | -1.18(-3.86%) |
Mar 03, 2022 | 30.38 | 30.75 | 30.29 | 30.57 | 710,906 | +0.23(+0.77%) |
Mar 02, 2022 | 29.70 | 30.45 | 29.50 | 30.34 | 671,279 | +0.72(+2.45%) |
Mar 01, 2022 | 30.80 | 30.84 | 29.47 | 29.61 | 1,030,349 | -1.40(-4.52%) |
Feb 28, 2022 | 31.26 | 31.32 | 30.66 | 31.02 | 996,922 | -0.63(-2.00%) |
Feb 25, 2022 | 31.03 | 31.86 | 31.08 | 31.65 | 583,501 | +0.85(+2.77%) |
Feb 24, 2022 | 30.65 | 30.95 | 30.08 | 30.79 | 925,251 | -0.37(-1.19%) |
Feb 23, 2022 | 31.43 | 31.72 | 31.10 | 31.16 | 536,489 | -0.09(-0.30%) |
Feb 22, 2022 | 31.12 | 31.57 | 30.97 | 31.26 | 588,033 | -0.72(-2.27%) |
Feb 18, 2022 | 31.98 | 0 | -0.17(-0.52%) | |||
Feb 17, 2022 | 31.99 | 32.28 | 31.83 | 32.15 | 615,776 | +0.13(+0.40%) |
Feb 16, 2022 | 31.47 | 32.06 | 31.41 | 32.02 | 725,824 | +0.36(+1.13%) |
Feb 15, 2022 | 31.13 | 31.80 | 31.07 | 31.66 | 1,383,797 | +0.65(+2.11%) |
Feb 14, 2022 | 31.38 | 31.61 | 30.50 | 31.01 | 799,444 | -0.37(-1.17%) |
Feb 11, 2022 | 31.62 | 31.90 | 31.22 | 31.38 | 670,356 | -0.14(-0.44%) |
Feb 10, 2022 | 31.31 | 31.86 | 31.13 | 31.51 | 1,003,610 | -0.02(-0.06%) |
Feb 09, 2022 | 32.14 | 32.44 | 31.40 | 31.53 | 1,264,104 | -0.47(-1.47%) |
Feb 08, 2022 | 32.14 | 32.47 | 31.80 | 32.00 | 1,225,773 | -0.17(-0.54%) |
Feb 07, 2022 | 31.62 | 33.05 | 31.04 | 32.18 | 2,709,078 | +0.73(+2.31%) |
Feb 04, 2022 | 33.35 | 33.76 | 31.35 | 31.45 | 1,470,574 | -2.38(-7.02%) |
Feb 03, 2022 | 34.07 | 33.81 | 33.83 | 556,174 | -0.40(-1.16%) | |
Feb 02, 2022 | 33.96 | 34.32 | 33.54 | 34.22 | 858,526 | +0.09(+0.27%) |