Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.04 | 28.68 | 27.52 | 27.90 | 383,414 | -0.52(-1.83%) |
Apr 28, 2022 | 28.30 | 28.58 | 27.67 | 28.42 | 282,568 | +0.25(+0.89%) |
Apr 27, 2022 | 28.42 | 28.73 | 28.07 | 28.17 | 308,399 | -0.18(-0.63%) |
Apr 26, 2022 | 29.17 | 29.50 | 28.18 | 28.35 | 416,190 | -0.94(-3.21%) |
Apr 25, 2022 | 29.21 | 29.46 | 28.74 | 29.29 | 501,259 | -0.19(-0.64%) |
Apr 22, 2022 | 29.44 | 29.98 | 29.14 | 29.48 | 464,520 | -0.12(-0.41%) |
Apr 21, 2022 | 29.72 | 30.32 | 29.27 | 29.60 | 381,877 | -0.05(-0.17%) |
Apr 20, 2022 | 29.39 | 30.05 | 29.35 | 29.65 | 503,848 | +0.47(+1.61%) |
Apr 19, 2022 | 29.17 | 29.42 | 28.53 | 29.18 | 637,392 | -0.12(-0.41%) |
Apr 18, 2022 | 31.01 | 31.05 | 29.21 | 29.30 | 648,778 | -1.80(-5.79%) |
Apr 14, 2022 | 32.47 | 32.90 | 30.94 | 31.10 | 537,832 | -1.53(-4.69%) |
Apr 13, 2022 | 32.10 | 32.86 | 31.97 | 32.63 | 524,192 | +0.55(+1.71%) |
Apr 12, 2022 | 31.89 | 32.59 | 31.85 | 32.08 | 412,358 | +0.24(+0.75%) |
Apr 11, 2022 | 33.35 | 33.36 | 31.74 | 31.84 | 445,580 | -1.68(-5.01%) |
Apr 08, 2022 | 34.31 | 34.43 | 33.41 | 33.52 | 612,148 | -0.73(-2.13%) |
Apr 07, 2022 | 33.82 | 34.45 | 33.71 | 34.25 | 607,591 | +0.21(+0.62%) |
Apr 06, 2022 | 32.18 | 34.25 | 31.71 | 34.04 | 718,933 | +1.86(+5.78%) |
Apr 05, 2022 | 31.91 | 32.71 | 31.77 | 32.18 | 475,305 | +0.29(+0.91%) |
Apr 04, 2022 | 32.22 | 32.60 | 31.73 | 31.89 | 348,966 | -0.29(-0.90%) |
Apr 01, 2022 | 32.34 | 32.62 | 31.87 | 32.18 | 753,681 | -0.14(-0.43%) |
Mar 31, 2022 | 32.52 | 32.97 | 32.06 | 32.32 | 361,317 | -0.08(-0.25%) |
Mar 30, 2022 | 32.56 | 32.81 | 32.14 | 32.40 | 278,887 | -0.14(-0.43%) |
Mar 29, 2022 | 32.15 | 33.09 | 32.15 | 32.54 | 336,409 | +0.52(+1.62%) |
Mar 28, 2022 | 31.99 | 32.40 | 31.63 | 32.02 | 208,114 | -0.01(-0.03%) |
Mar 25, 2022 | 32.17 | 32.27 | 31.74 | 32.03 | 177,238 | -0.24(-0.74%) |
Mar 24, 2022 | 31.67 | 32.45 | 31.34 | 32.27 | 297,253 | +0.76(+2.41%) |
Mar 23, 2022 | 31.51 | 32.23 | 31.32 | 31.51 | 252,636 | +0.05(+0.16%) |
Mar 22, 2022 | 31.16 | 31.63 | 30.90 | 31.46 | 214,073 | +0.29(+0.93%) |
Mar 21, 2022 | 31.31 | 31.87 | 31.01 | 31.17 | 259,127 | -0.08(-0.26%) |
Mar 18, 2022 | 31.41 | 31.71 | 31.03 | 31.25 | 524,454 | -0.03(-0.10%) |
Mar 17, 2022 | 30.97 | 31.43 | 30.88 | 31.28 | 255,644 | +0.20(+0.64%) |
Mar 16, 2022 | 30.18 | 31.35 | 29.96 | 31.08 | 314,066 | +0.90(+2.98%) |
Mar 15, 2022 | 30.15 | 30.35 | 29.93 | 30.18 | 176,201 | +0.07(+0.23%) |
Mar 14, 2022 | 31.28 | 31.44 | 29.98 | 30.11 | 280,524 | -0.86(-2.78%) |
Mar 11, 2022 | 31.45 | 31.96 | 30.95 | 30.97 | 326,753 | -0.48(-1.53%) |
Mar 10, 2022 | 30.28 | 31.61 | 30.06 | 31.45 | 434,759 | +0.89(+2.91%) |
Mar 09, 2022 | 30.12 | 30.83 | 30.01 | 30.56 | 405,441 | +0.54(+1.80%) |
Mar 08, 2022 | 30.13 | 30.84 | 29.91 | 30.02 | 406,705 | -0.06(-0.20%) |
Mar 07, 2022 | 30.30 | 30.46 | 29.60 | 30.08 | 551,463 | -0.16(-0.53%) |
Mar 04, 2022 | 30.03 | 30.28 | 29.69 | 30.24 | 390,366 | -0.05(-0.17%) |
Mar 03, 2022 | 30.58 | 31.16 | 29.79 | 30.29 | 536,725 | -0.10(-0.33%) |
Mar 02, 2022 | 29.60 | 30.72 | 29.44 | 30.39 | 462,148 | +0.69(+2.32%) |
Mar 01, 2022 | 28.78 | 30.55 | 27.87 | 29.70 | 2,197,907 | -2.25(-7.04%) |
Feb 28, 2022 | 30.82 | 32.57 | 30.80 | 31.95 | 660,530 | +0.98(+3.16%) |
Feb 25, 2022 | 31.64 | 31.59 | 30.73 | 30.97 | 952,014 | -1.21(-3.76%) |
Feb 24, 2022 | 30.45 | 32.25 | 30.45 | 32.18 | 380,729 | +0.54(+1.71%) |
Feb 23, 2022 | 32.27 | 32.65 | 31.50 | 31.64 | 375,486 | -0.56(-1.74%) |
Feb 22, 2022 | 32.66 | 33.15 | 31.90 | 32.20 | 652,785 | -0.70(-2.13%) |
Feb 18, 2022 | 32.90 | 0 | +1.78(+5.72%) | |||
Feb 17, 2022 | 30.58 | 31.92 | 30.54 | 31.12 | 656,770 | +0.28(+0.91%) |
Feb 16, 2022 | 30.50 | 31.00 | 30.09 | 30.84 | 302,461 | +0.29(+0.95%) |
Feb 15, 2022 | 30.42 | 30.73 | 30.19 | 30.55 | 329,232 | +0.38(+1.26%) |
Feb 14, 2022 | 30.41 | 30.43 | 29.64 | 30.17 | 423,447 | -0.02(-0.07%) |
Feb 11, 2022 | 30.28 | 30.75 | 30.14 | 30.19 | 396,083 | -0.45(-1.47%) |
Feb 10, 2022 | 30.87 | 31.41 | 30.49 | 30.64 | 264,133 | -0.70(-2.23%) |
Feb 09, 2022 | 31.50 | 31.89 | 31.22 | 31.34 | 278,633 | +0.09(+0.29%) |
Feb 08, 2022 | 31.08 | 31.77 | 30.90 | 31.25 | 454,692 | +0.06(+0.19%) |
Feb 07, 2022 | 30.54 | 31.33 | 30.54 | 31.19 | 215,817 | +0.26(+0.84%) |
Feb 04, 2022 | 30.16 | 31.21 | 29.82 | 30.93 | 280,622 | +0.84(+2.79%) |
Feb 03, 2022 | 31.14 | 30.01 | 30.09 | 342,420 | -1.27(-4.05%) | |
Feb 02, 2022 | 31.66 | 32.21 | 30.63 | 31.36 | 366,417 | -0.39(-1.23%) |