Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.32 | 29.51 | 28.76 | 28.76 | 75,541 | -0.56(-1.91%) |
Apr 28, 2022 | 29.17 | 29.46 | 28.86 | 29.32 | 176,219 | +0.46(+1.59%) |
Apr 27, 2022 | 28.51 | 29.06 | 28.41 | 28.86 | 99,052 | +0.56(+1.98%) |
Apr 26, 2022 | 29.44 | 29.44 | 28.30 | 28.30 | 503,428 | -1.74(-5.79%) |
Apr 25, 2022 | 29.73 | 30.04 | 29.45 | 30.04 | 415,110 | +0.64(+2.18%) |
Apr 22, 2022 | 29.86 | 29.96 | 29.35 | 29.40 | 425,503 | -0.66(-2.20%) |
Apr 21, 2022 | 30.66 | 30.79 | 29.94 | 30.06 | 159,724 | +1.70(+5.99%) |
Apr 20, 2022 | 28.48 | 28.66 | 28.33 | 28.36 | 81,959 | +0.48(+1.72%) |
Apr 19, 2022 | 27.37 | 27.88 | 27.32 | 27.88 | 325,101 | +0.16(+0.58%) |
Apr 18, 2022 | 28.25 | 28.25 | 27.55 | 27.72 | 154,644 | +0.02(+0.07%) |
Apr 14, 2022 | 27.87 | 27.87 | 27.68 | 27.70 | 141,270 | -0.06(-0.22%) |
Apr 13, 2022 | 27.39 | 27.81 | 27.39 | 27.76 | 94,490 | +0.13(+0.47%) |
Apr 12, 2022 | 27.79 | 28.02 | 27.52 | 27.63 | 110,995 | -0.18(-0.65%) |
Apr 11, 2022 | 27.78 | 28.17 | 27.73 | 27.81 | 186,448 | -0.34(-1.21%) |
Apr 08, 2022 | 28.13 | 28.45 | 28.12 | 28.15 | 85,575 | -0.41(-1.42%) |
Apr 07, 2022 | 28.48 | 28.65 | 28.16 | 28.55 | 194,542 | +0.38(+1.37%) |
Apr 06, 2022 | 27.95 | 28.18 | 27.81 | 28.17 | 98,834 | -0.24(-0.84%) |
Apr 05, 2022 | 28.73 | 28.75 | 28.26 | 28.41 | 102,837 | -0.79(-2.71%) |
Apr 04, 2022 | 28.81 | 29.22 | 28.81 | 29.20 | 157,351 | +0.23(+0.80%) |
Apr 01, 2022 | 28.99 | 29.06 | 28.79 | 28.97 | 69,787 | +0.34(+1.19%) |
Mar 31, 2022 | 29.18 | 29.18 | 28.63 | 28.63 | 173,971 | -0.61(-2.07%) |
Mar 30, 2022 | 29.40 | 29.40 | 29.10 | 29.23 | 101,221 | -0.69(-2.31%) |
Mar 29, 2022 | 30.08 | 30.08 | 29.73 | 29.93 | 159,916 | +1.52(+5.33%) |
Mar 28, 2022 | 28.55 | 28.55 | 28.03 | 28.41 | 221,482 | +0.18(+0.63%) |
Mar 25, 2022 | 28.38 | 28.48 | 28.00 | 28.23 | 158,007 | +0.16(+0.57%) |
Mar 24, 2022 | 27.62 | 28.11 | 27.59 | 28.07 | 38,670 | -0.40(-1.40%) |
Mar 23, 2022 | 28.68 | 28.72 | 28.47 | 28.47 | 141,608 | -0.90(-3.06%) |
Mar 22, 2022 | 29.39 | 29.50 | 29.23 | 29.37 | 179,528 | -0.06(-0.20%) |
Mar 21, 2022 | 29.55 | 29.60 | 29.24 | 29.43 | 85,030 | -0.20(-0.67%) |
Mar 18, 2022 | 29.22 | 29.70 | 29.16 | 29.63 | 122,102 | -0.03(-0.10%) |
Mar 17, 2022 | 29.31 | 29.77 | 29.27 | 29.66 | 215,582 | -0.27(-0.90%) |
Mar 16, 2022 | 29.37 | 30.13 | 29.18 | 29.93 | 72,928 | +1.51(+5.31%) |
Mar 15, 2022 | 28.54 | 28.88 | 28.14 | 28.42 | 415,531 | -0.06(-0.21%) |
Mar 14, 2022 | 28.38 | 29.05 | 28.19 | 28.48 | 379,101 | +1.23(+4.51%) |
Mar 11, 2022 | 28.19 | 28.28 | 27.25 | 27.25 | 264,860 | -0.44(-1.59%) |
Mar 10, 2022 | 27.83 | 28.25 | 27.28 | 27.69 | 211,887 | -1.09(-3.79%) |
Mar 09, 2022 | 28.47 | 29.10 | 28.11 | 28.78 | 175,689 | +2.72(+10.44%) |
Mar 08, 2022 | 25.89 | 27.03 | 25.45 | 26.06 | 255,492 | -0.11(-0.42%) |
Mar 07, 2022 | 27.67 | 27.67 | 25.89 | 26.17 | 579,926 | -1.85(-6.59%) |
Mar 04, 2022 | 27.65 | 28.02 | 27.46 | 28.02 | 113,311 | -0.63(-2.21%) |
Mar 03, 2022 | 29.76 | 29.76 | 28.52 | 28.65 | 178,073 | -1.76(-5.79%) |
Mar 02, 2022 | 29.98 | 30.45 | 29.94 | 30.41 | 131,634 | -0.30(-0.96%) |
Mar 01, 2022 | 31.52 | 31.54 | 30.45 | 30.71 | 140,248 | -0.75(-2.40%) |
Feb 28, 2022 | 31.49 | 31.82 | 31.30 | 31.46 | 173,451 | -1.32(-4.03%) |
Feb 25, 2022 | 32.30 | 32.81 | 32.45 | 32.78 | 101,002 | +0.92(+2.89%) |
Feb 24, 2022 | 30.86 | 31.93 | 30.85 | 31.86 | 137,314 | -1.25(-3.78%) |
Feb 23, 2022 | 33.98 | 34.01 | 33.11 | 33.11 | 85,618 | -0.13(-0.39%) |
Feb 22, 2022 | 33.34 | 33.55 | 32.98 | 33.24 | 148,391 | -1.19(-3.46%) |
Feb 18, 2022 | 34.43 | 0 | -0.29(-0.84%) | |||
Feb 17, 2022 | 35.10 | 35.12 | 34.63 | 34.72 | 70,483 | -1.35(-3.74%) |
Feb 16, 2022 | 35.94 | 36.20 | 35.83 | 36.07 | 41,158 | +0.21(+0.60%) |
Feb 15, 2022 | 35.53 | 35.86 | 35.39 | 35.86 | 85,000 | +1.36(+3.95%) |
Feb 14, 2022 | 34.22 | 34.63 | 34.22 | 34.49 | 80,357 | -0.55(-1.58%) |
Feb 11, 2022 | 35.53 | 35.95 | 34.99 | 35.05 | 39,184 | -0.72(-2.01%) |
Feb 10, 2022 | 35.97 | 36.28 | 35.75 | 35.77 | 86,901 | +0.33(+0.93%) |
Feb 09, 2022 | 35.25 | 35.58 | 35.20 | 35.44 | 87,453 | +1.45(+4.27%) |
Feb 08, 2022 | 33.63 | 34.00 | 33.55 | 33.99 | 63,274 | +0.32(+0.95%) |
Feb 07, 2022 | 33.64 | 33.85 | 33.60 | 33.67 | 150,172 | -0.36(-1.06%) |
Feb 04, 2022 | 33.94 | 34.44 | 33.69 | 34.03 | 54,243 | -0.30(-0.87%) |
Feb 03, 2022 | 34.27 | 34.33 | 54,104 | -0.72(-2.05%) | ||
Feb 02, 2022 | 35.00 | 35.06 | 34.78 | 35.05 | 59,038 | +0.61(+1.77%) |