Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.06 | 31.45 | 30.63 | 30.71 | 20,314 | -0.34(-1.09%) |
Apr 28, 2022 | 30.05 | 31.55 | 29.87 | 31.05 | 27,106 | +1.15(+3.84%) |
Apr 27, 2022 | 29.17 | 30.32 | 29.17 | 29.90 | 25,569 | +0.83(+2.86%) |
Apr 26, 2022 | 30.59 | 31.36 | 29.02 | 29.07 | 21,512 | -1.43(-4.68%) |
Apr 25, 2022 | 32.67 | 32.67 | 29.82 | 30.50 | 48,656 | -2.47(-7.50%) |
Apr 22, 2022 | 33.06 | 33.31 | 32.70 | 32.97 | 39,999 | +0.06(+0.18%) |
Apr 21, 2022 | 33.27 | 33.31 | 32.28 | 32.91 | 39,414 | -0.12(-0.35%) |
Apr 20, 2022 | 32.83 | 33.07 | 31.16 | 33.03 | 60,374 | +0.22(+0.68%) |
Apr 19, 2022 | 32.19 | 33.23 | 31.53 | 32.81 | 54,830 | +1.10(+3.47%) |
Apr 18, 2022 | 31.86 | 32.37 | 31.16 | 31.71 | 31,583 | +0.08(+0.24%) |
Apr 14, 2022 | 31.15 | 32.15 | 30.56 | 31.63 | 24,376 | +0.43(+1.39%) |
Apr 13, 2022 | 29.41 | 31.82 | 29.34 | 31.19 | 52,062 | +1.99(+6.81%) |
Apr 12, 2022 | 27.88 | 29.56 | 27.88 | 29.21 | 26,772 | +1.26(+4.49%) |
Apr 11, 2022 | 27.03 | 28.29 | 26.89 | 27.95 | 13,515 | +0.57(+2.08%) |
Apr 08, 2022 | 26.88 | 27.81 | 26.88 | 27.38 | 19,606 | +0.58(+2.16%) |
Apr 07, 2022 | 26.92 | 27.88 | 25.80 | 26.80 | 29,900 | -0.03(-0.11%) |
Apr 06, 2022 | 27.87 | 27.87 | 26.79 | 26.83 | 19,023 | -1.55(-5.48%) |
Apr 05, 2022 | 28.72 | 28.80 | 27.83 | 28.39 | 11,631 | -0.22(-0.78%) |
Apr 04, 2022 | 28.31 | 29.04 | 28.20 | 28.61 | 24,559 | +0.30(+1.06%) |
Apr 01, 2022 | 28.15 | 28.38 | 27.99 | 28.31 | 11,879 | +0.01(+0.03%) |
Mar 31, 2022 | 28.31 | 28.35 | 27.64 | 28.30 | 8,618 | -0.06(-0.20%) |
Mar 30, 2022 | 27.77 | 28.40 | 27.30 | 28.36 | 26,998 | +0.51(+1.84%) |
Mar 29, 2022 | 28.11 | 28.11 | 27.67 | 27.84 | 14,472 | -0.14(-0.48%) |
Mar 28, 2022 | 28.29 | 28.57 | 27.59 | 27.98 | 18,414 | -0.12(-0.41%) |
Mar 25, 2022 | 29.12 | 29.12 | 27.74 | 28.10 | 17,284 | -1.02(-3.51%) |
Mar 24, 2022 | 29.23 | 29.42 | 28.75 | 29.12 | 16,500 | -0.07(-0.23%) |
Mar 23, 2022 | 29.88 | 29.88 | 29.00 | 29.19 | 24,371 | -0.60(-2.01%) |
Mar 22, 2022 | 29.58 | 29.91 | 28.99 | 29.79 | 36,061 | +0.55(+1.88%) |
Mar 21, 2022 | 29.63 | 29.91 | 29.12 | 29.23 | 23,511 | -0.12(-0.39%) |
Mar 18, 2022 | 28.61 | 29.45 | 28.00 | 29.35 | 26,181 | +0.40(+1.37%) |
Mar 17, 2022 | 27.55 | 29.06 | 27.54 | 28.95 | 28,822 | +1.40(+5.08%) |
Mar 16, 2022 | 26.83 | 27.60 | 26.45 | 27.55 | 40,802 | +1.25(+4.73%) |
Mar 15, 2022 | 26.99 | 27.42 | 26.14 | 26.31 | 28,693 | -0.94(-3.44%) |
Mar 14, 2022 | 25.79 | 27.26 | 25.43 | 27.25 | 40,875 | +1.46(+5.65%) |
Mar 11, 2022 | 24.76 | 26.29 | 24.29 | 25.79 | 61,602 | +1.50(+6.16%) |
Mar 10, 2022 | 23.12 | 24.29 | 22.92 | 24.29 | 13,603 | +1.05(+4.51%) |
Mar 09, 2022 | 22.30 | 23.24 | 22.17 | 23.24 | 17,278 | +1.55(+7.14%) |
Mar 08, 2022 | 21.95 | 22.43 | 21.58 | 21.69 | 26,133 | -0.32(-1.44%) |
Mar 07, 2022 | 23.75 | 23.75 | 21.85 | 22.01 | 26,706 | -1.77(-7.45%) |
Mar 04, 2022 | 24.32 | 24.38 | 23.56 | 23.78 | 8,471 | -0.88(-3.55%) |
Mar 03, 2022 | 24.48 | 24.85 | 24.08 | 24.66 | 11,687 | +0.39(+1.63%) |
Mar 02, 2022 | 23.58 | 24.32 | 23.39 | 24.26 | 20,973 | +1.17(+5.09%) |
Mar 01, 2022 | 24.56 | 24.67 | 22.87 | 23.09 | 27,160 | -1.42(-5.81%) |
Feb 28, 2022 | 25.09 | 25.52 | 24.36 | 24.51 | 30,629 | -0.79(-3.12%) |
Feb 25, 2022 | 24.72 | 25.41 | 24.54 | 25.30 | 10,687 | +0.98(+4.04%) |
Feb 24, 2022 | 23.56 | 24.52 | 23.35 | 24.32 | 21,348 | +0.30(+1.24%) |
Feb 23, 2022 | 25.02 | 25.15 | 23.99 | 24.02 | 25,362 | -0.66(-2.69%) |
Feb 22, 2022 | 24.93 | 25.48 | 24.48 | 24.69 | 14,805 | -0.38(-1.50%) |
Feb 18, 2022 | 25.06 | 0 | +0.79(+3.25%) | |||
Feb 17, 2022 | 25.17 | 25.19 | 24.06 | 24.27 | 23,704 | -1.06(-4.18%) |
Feb 16, 2022 | 25.17 | 25.49 | 24.89 | 25.33 | 25,382 | +0.27(+1.08%) |
Feb 15, 2022 | 24.71 | 25.21 | 24.65 | 25.06 | 16,230 | +0.40(+1.64%) |
Feb 14, 2022 | 24.41 | 24.78 | 24.41 | 24.66 | 9,710 | -0.27(-1.08%) |
Feb 11, 2022 | 24.36 | 25.61 | 24.32 | 24.93 | 11,006 | -0.21(-0.84%) |
Feb 10, 2022 | 25.56 | 25.60 | 25.12 | 25.14 | 8,085 | -0.61(-2.36%) |
Feb 09, 2022 | 25.69 | 26.15 | 25.31 | 25.74 | 14,186 | +0.34(+1.33%) |
Feb 08, 2022 | 24.98 | 25.80 | 24.98 | 25.41 | 8,873 | +0.65(+2.64%) |
Feb 07, 2022 | 25.23 | 25.38 | 24.75 | 24.75 | 9,016 | -0.39(-1.53%) |
Feb 04, 2022 | 25.12 | 25.34 | 24.35 | 25.14 | 17,271 | -0.17(-0.68%) |
Feb 03, 2022 | 25.46 | 25.31 | 12,883 | -0.08(-0.30%) | ||
Feb 02, 2022 | 25.52 | 25.84 | 25.06 | 25.39 | 23,421 | -0.01(-0.04%) |