Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.04 | 27.06 | 25.95 | 25.98 | 511,652 | -1.15(-4.24%) |
Apr 28, 2022 | 27.19 | 27.27 | 26.59 | 27.13 | 1,429,590 | +0.08(+0.30%) |
Apr 27, 2022 | 27.56 | 27.61 | 27.05 | 27.05 | 617,058 | -0.48(-1.74%) |
Apr 26, 2022 | 28.13 | 28.25 | 27.52 | 27.53 | 548,741 | -0.81(-2.86%) |
Apr 25, 2022 | 28.23 | 28.36 | 27.71 | 28.34 | 873,495 | +0.03(+0.11%) |
Apr 22, 2022 | 29.02 | 29.03 | 28.29 | 28.31 | 1,164,876 | -0.93(-3.18%) |
Apr 21, 2022 | 29.92 | 30.05 | 29.19 | 29.24 | 753,347 | -0.41(-1.38%) |
Apr 20, 2022 | 29.66 | 29.92 | 29.58 | 29.65 | 366,826 | +0.00(+0.00%) |
Apr 19, 2022 | 29.09 | 29.71 | 29.09 | 29.65 | 581,288 | +0.58(+2.00%) |
Apr 18, 2022 | 29.26 | 29.50 | 28.93 | 29.07 | 5,110,511 | -0.36(-1.22%) |
Apr 14, 2022 | 29.81 | 29.84 | 29.40 | 29.43 | 896,139 | -0.36(-1.21%) |
Apr 13, 2022 | 29.34 | 29.84 | 29.31 | 29.79 | 230,080 | +0.47(+1.60%) |
Apr 12, 2022 | 29.63 | 29.83 | 29.23 | 29.32 | 889,282 | -0.17(-0.58%) |
Apr 11, 2022 | 29.60 | 29.92 | 29.47 | 29.49 | 592,176 | -0.20(-0.67%) |
Apr 08, 2022 | 29.59 | 29.88 | 29.38 | 29.69 | 271,451 | +0.08(+0.27%) |
Apr 07, 2022 | 29.70 | 29.74 | 29.28 | 29.61 | 459,284 | -0.18(-0.60%) |
Apr 06, 2022 | 29.85 | 29.96 | 29.65 | 29.79 | 483,068 | -0.28(-0.91%) |
Apr 05, 2022 | 30.26 | 30.48 | 29.98 | 30.07 | 321,866 | -0.38(-1.23%) |
Apr 04, 2022 | 30.16 | 30.48 | 30.10 | 30.44 | 420,839 | +0.31(+1.03%) |
Apr 01, 2022 | 29.96 | 30.14 | 29.67 | 30.13 | 441,133 | +0.24(+0.80%) |
Mar 31, 2022 | 30.25 | 30.34 | 29.88 | 29.89 | 673,794 | -0.42(-1.39%) |
Mar 30, 2022 | 30.25 | 30.43 | 30.20 | 30.31 | 813,287 | -0.05(-0.16%) |
Mar 29, 2022 | 30.09 | 30.40 | 30.09 | 30.36 | 839,638 | +0.46(+1.54%) |
Mar 28, 2022 | 29.76 | 29.90 | 29.51 | 29.90 | 335,392 | +0.11(+0.37%) |
Mar 25, 2022 | 29.62 | 29.80 | 29.45 | 29.79 | 607,147 | +0.16(+0.54%) |
Mar 24, 2022 | 29.45 | 29.63 | 29.35 | 29.63 | 400,096 | +0.13(+0.44%) |
Mar 23, 2022 | 29.89 | 29.98 | 29.50 | 29.50 | 1,225,801 | -0.54(-1.80%) |
Mar 22, 2022 | 29.83 | 30.19 | 29.83 | 30.04 | 309,774 | +0.24(+0.81%) |
Mar 21, 2022 | 29.93 | 30.11 | 29.63 | 29.80 | 419,821 | -0.20(-0.67%) |
Mar 18, 2022 | 29.66 | 30.12 | 29.65 | 30.00 | 1,360,388 | +0.17(+0.57%) |
Mar 17, 2022 | 29.43 | 29.86 | 29.39 | 29.83 | 1,096,517 | +0.24(+0.81%) |
Mar 16, 2022 | 29.26 | 29.61 | 28.98 | 29.59 | 662,269 | +0.44(+1.51%) |
Mar 15, 2022 | 28.88 | 29.22 | 28.87 | 29.15 | 594,175 | +0.46(+1.60%) |
Mar 14, 2022 | 28.98 | 29.21 | 28.61 | 28.69 | 1,868,506 | -0.31(-1.07%) |
Mar 11, 2022 | 29.44 | 29.64 | 28.98 | 29.00 | 1,830,364 | -0.25(-0.85%) |
Mar 10, 2022 | 29.15 | 29.36 | 28.96 | 29.25 | 767,329 | -0.26(-0.88%) |
Mar 09, 2022 | 29.69 | 29.76 | 29.46 | 29.51 | 492,031 | +0.41(+1.41%) |
Mar 08, 2022 | 29.37 | 29.76 | 29.00 | 29.10 | 1,820,005 | -0.25(-0.85%) |
Mar 07, 2022 | 29.68 | 29.70 | 29.33 | 29.35 | 4,857,794 | -0.49(-1.64%) |
Mar 04, 2022 | 29.76 | 29.95 | 29.65 | 29.84 | 541,197 | -0.26(-0.86%) |
Mar 03, 2022 | 30.30 | 30.53 | 29.95 | 30.10 | 876,873 | +0.02(+0.07%) |
Mar 02, 2022 | 29.88 | 30.18 | 29.70 | 30.08 | 603,276 | +0.40(+1.35%) |
Mar 01, 2022 | 30.00 | 30.12 | 29.53 | 29.68 | 1,001,742 | -0.41(-1.36%) |
Feb 28, 2022 | 29.91 | 30.27 | 29.75 | 30.09 | 882,300 | -0.21(-0.69%) |
Feb 25, 2022 | 29.58 | 30.35 | 29.86 | 30.30 | 804,785 | +0.81(+2.75%) |
Feb 24, 2022 | 28.52 | 29.55 | 28.50 | 29.49 | 799,067 | +0.41(+1.41%) |
Feb 23, 2022 | 29.91 | 29.95 | 29.04 | 29.08 | 992,634 | -0.73(-2.45%) |
Feb 22, 2022 | 30.13 | 30.20 | 29.64 | 29.81 | 861,577 | -0.27(-0.90%) |
Feb 18, 2022 | 30.08 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 30.41 | 30.51 | 30.06 | 30.09 | 383,684 | -0.44(-1.44%) |
Feb 16, 2022 | 30.33 | 30.61 | 30.22 | 30.53 | 427,046 | -0.01(-0.03%) |
Feb 15, 2022 | 30.09 | 30.56 | 30.09 | 30.54 | 245,279 | +0.70(+2.35%) |
Feb 14, 2022 | 30.00 | 30.06 | 29.65 | 29.84 | 795,524 | -0.20(-0.67%) |
Feb 11, 2022 | 30.58 | 30.66 | 29.98 | 30.04 | 746,919 | -0.51(-1.67%) |
Feb 10, 2022 | 30.72 | 31.07 | 30.45 | 30.55 | 416,917 | -0.68(-2.19%) |
Feb 09, 2022 | 30.86 | 31.24 | 30.86 | 31.23 | 368,216 | +0.59(+1.91%) |
Feb 08, 2022 | 30.52 | 30.74 | 30.45 | 30.65 | 547,766 | +0.15(+0.49%) |
Feb 07, 2022 | 30.57 | 30.68 | 30.43 | 30.50 | 441,935 | -0.05(-0.16%) |
Feb 04, 2022 | 30.53 | 30.78 | 30.25 | 30.55 | 335,557 | -0.14(-0.46%) |
Feb 03, 2022 | 30.86 | 30.69 | 30.69 | 475,396 | -0.34(-1.10%) | |
Feb 02, 2022 | 30.99 | 31.10 | 30.82 | 31.03 | 443,267 | +0.07(+0.23%) |