Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.12 | 27.62 | 26.32 | 26.48 | 450,663 | -0.95(-3.46%) |
Apr 28, 2022 | 26.39 | 27.64 | 26.23 | 27.43 | 580,830 | +1.41(+5.42%) |
Apr 27, 2022 | 26.62 | 26.84 | 25.75 | 26.02 | 559,016 | -0.67(-2.51%) |
Apr 26, 2022 | 26.74 | 27.01 | 26.48 | 26.69 | 629,354 | -0.56(-2.06%) |
Apr 25, 2022 | 26.86 | 27.39 | 26.63 | 27.25 | 432,550 | +0.27(+1.00%) |
Apr 22, 2022 | 27.70 | 28.06 | 26.80 | 26.98 | 622,903 | -1.00(-3.57%) |
Apr 21, 2022 | 28.93 | 29.32 | 27.68 | 27.98 | 374,120 | -0.48(-1.69%) |
Apr 20, 2022 | 28.80 | 29.05 | 28.30 | 28.46 | 378,762 | -0.33(-1.15%) |
Apr 19, 2022 | 27.82 | 28.87 | 27.82 | 28.79 | 598,011 | +1.15(+4.16%) |
Apr 18, 2022 | 27.19 | 27.91 | 27.05 | 27.64 | 551,908 | +0.23(+0.84%) |
Apr 14, 2022 | 27.84 | 28.18 | 27.38 | 27.41 | 309,104 | -0.33(-1.19%) |
Apr 13, 2022 | 27.08 | 27.95 | 27.01 | 27.74 | 345,675 | +0.51(+1.87%) |
Apr 12, 2022 | 27.50 | 28.01 | 27.22 | 27.23 | 439,176 | +0.07(+0.26%) |
Apr 11, 2022 | 27.16 | 27.50 | 26.74 | 27.16 | 517,903 | -0.11(-0.40%) |
Apr 08, 2022 | 27.18 | 27.40 | 26.62 | 27.27 | 409,127 | +0.17(+0.63%) |
Apr 07, 2022 | 26.92 | 27.40 | 26.32 | 27.10 | 649,682 | +0.03(+0.11%) |
Apr 06, 2022 | 27.50 | 27.50 | 26.67 | 27.07 | 1,588,178 | -0.65(-2.34%) |
Apr 05, 2022 | 28.25 | 28.65 | 27.52 | 27.72 | 855,857 | -0.52(-1.84%) |
Apr 04, 2022 | 27.99 | 28.60 | 27.80 | 28.24 | 315,431 | +0.42(+1.51%) |
Apr 01, 2022 | 27.76 | 28.32 | 27.59 | 27.82 | 511,949 | +0.34(+1.24%) |
Mar 31, 2022 | 27.60 | 28.25 | 27.42 | 27.48 | 387,499 | -0.20(-0.72%) |
Mar 30, 2022 | 28.85 | 28.98 | 26.10 | 27.68 | 1,503,273 | -1.50(-5.14%) |
Mar 29, 2022 | 28.41 | 29.37 | 28.41 | 29.18 | 599,821 | +1.47(+5.30%) |
Mar 28, 2022 | 27.81 | 28.22 | 27.05 | 27.71 | 479,518 | -0.03(-0.11%) |
Mar 25, 2022 | 27.68 | 27.99 | 27.06 | 27.74 | 616,788 | +0.07(+0.25%) |
Mar 24, 2022 | 27.38 | 27.78 | 26.96 | 27.67 | 426,213 | +0.41(+1.50%) |
Mar 23, 2022 | 27.72 | 27.96 | 27.04 | 27.26 | 309,676 | -0.85(-3.02%) |
Mar 22, 2022 | 27.56 | 28.56 | 27.56 | 28.11 | 335,335 | +0.72(+2.63%) |
Mar 21, 2022 | 28.17 | 28.38 | 27.19 | 27.39 | 381,355 | -1.11(-3.89%) |
Mar 18, 2022 | 27.18 | 28.56 | 26.84 | 28.50 | 718,678 | +0.72(+2.59%) |
Mar 17, 2022 | 27.06 | 27.79 | 26.96 | 27.78 | 341,861 | +0.37(+1.35%) |
Mar 16, 2022 | 26.28 | 27.51 | 26.28 | 27.41 | 434,057 | +1.43(+5.50%) |
Mar 15, 2022 | 25.49 | 27.09 | 25.49 | 25.98 | 580,511 | +0.77(+3.05%) |
Mar 14, 2022 | 25.00 | 25.91 | 24.88 | 25.21 | 439,084 | +0.13(+0.52%) |
Mar 11, 2022 | 26.70 | 26.70 | 24.96 | 25.08 | 338,149 | -1.27(-4.82%) |
Mar 10, 2022 | 25.15 | 26.34 | 24.88 | 26.35 | 478,060 | +0.76(+2.97%) |
Mar 09, 2022 | 24.82 | 26.16 | 24.82 | 25.59 | 896,072 | +1.37(+5.66%) |
Mar 08, 2022 | 23.25 | 24.99 | 23.09 | 24.22 | 981,523 | +0.79(+3.37%) |
Mar 07, 2022 | 24.72 | 24.98 | 23.41 | 23.43 | 756,918 | -1.37(-5.52%) |
Mar 04, 2022 | 25.70 | 26.00 | 24.37 | 24.80 | 899,995 | -1.03(-3.99%) |
Mar 03, 2022 | 27.25 | 27.30 | 25.66 | 25.83 | 1,091,458 | -1.15(-4.26%) |
Mar 02, 2022 | 27.43 | 27.95 | 26.67 | 26.98 | 737,944 | -0.49(-1.78%) |
Mar 01, 2022 | 28.68 | 29.21 | 27.28 | 27.47 | 945,890 | -1.18(-4.12%) |
Feb 28, 2022 | 26.46 | 28.89 | 25.81 | 28.65 | 1,414,298 | +1.86(+6.94%) |
Feb 25, 2022 | 26.14 | 27.21 | 25.92 | 26.79 | 2,872,181 | -2.96(-9.95%) |
Feb 24, 2022 | 28.82 | 29.88 | 27.95 | 29.75 | 1,030,622 | -0.06(-0.20%) |
Feb 23, 2022 | 31.90 | 32.00 | 29.71 | 29.81 | 406,850 | -1.70(-5.40%) |
Feb 22, 2022 | 32.43 | 32.51 | 31.21 | 31.51 | 396,680 | -0.94(-2.90%) |
Feb 18, 2022 | 32.45 | 0 | +0.13(+0.40%) | |||
Feb 17, 2022 | 33.33 | 33.75 | 31.94 | 32.32 | 530,821 | -1.48(-4.38%) |
Feb 16, 2022 | 33.44 | 34.20 | 33.01 | 33.80 | 498,924 | +0.18(+0.54%) |
Feb 15, 2022 | 32.67 | 33.77 | 32.67 | 33.62 | 477,865 | +1.39(+4.31%) |
Feb 14, 2022 | 32.24 | 33.10 | 31.98 | 32.23 | 436,317 | -0.04(-0.12%) |
Feb 11, 2022 | 32.48 | 32.97 | 31.80 | 32.27 | 448,273 | -0.16(-0.49%) |
Feb 10, 2022 | 30.75 | 34.33 | 30.75 | 32.43 | 1,743,303 | +1.62(+5.26%) |
Feb 09, 2022 | 31.25 | 31.34 | 30.37 | 30.81 | 342,867 | -0.01(-0.03%) |
Feb 08, 2022 | 30.44 | 30.91 | 30.20 | 30.82 | 311,652 | +0.32(+1.05%) |
Feb 07, 2022 | 30.34 | 31.10 | 30.11 | 30.50 | 354,868 | +0.16(+0.53%) |
Feb 04, 2022 | 29.69 | 30.53 | 29.45 | 30.34 | 340,192 | +0.39(+1.30%) |
Feb 03, 2022 | 30.56 | 29.82 | 29.95 | 633,223 | -0.99(-3.20%) | |
Feb 02, 2022 | 32.37 | 32.66 | 30.08 | 30.94 | 840,792 | -1.47(-4.54%) |