Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.86 | 29.32 | 28.68 | 28.74 | 1,077,151 | -0.64(-2.18%) |
Apr 28, 2022 | 29.39 | 29.58 | 28.97 | 29.38 | 639,937 | +0.18(+0.63%) |
Apr 27, 2022 | 29.60 | 29.90 | 29.07 | 29.19 | 763,950 | -0.30(-1.00%) |
Apr 26, 2022 | 29.74 | 30.27 | 29.37 | 29.49 | 1,159,783 | -0.26(-0.86%) |
Apr 25, 2022 | 29.74 | 29.89 | 29.12 | 29.74 | 741,980 | -0.02(-0.08%) |
Apr 22, 2022 | 30.14 | 30.30 | 29.70 | 29.77 | 975,497 | -0.29(-0.96%) |
Apr 21, 2022 | 31.01 | 31.18 | 29.95 | 30.06 | 765,666 | -0.84(-2.72%) |
Apr 20, 2022 | 31.41 | 31.62 | 30.83 | 30.90 | 866,551 | -0.32(-1.03%) |
Apr 19, 2022 | 30.78 | 31.34 | 30.64 | 31.22 | 900,898 | +0.36(+1.17%) |
Apr 18, 2022 | 31.23 | 31.30 | 30.58 | 30.86 | 1,075,925 | -0.38(-1.20%) |
Apr 14, 2022 | 31.89 | 31.99 | 31.22 | 31.23 | 933,433 | -0.66(-2.06%) |
Apr 13, 2022 | 31.87 | 32.12 | 31.39 | 31.89 | 1,232,424 | +0.02(+0.05%) |
Apr 12, 2022 | 32.37 | 32.69 | 31.82 | 31.87 | 565,465 | -0.40(-1.24%) |
Apr 11, 2022 | 33.35 | 33.36 | 31.87 | 32.27 | 1,282,443 | -1.04(-3.12%) |
Apr 08, 2022 | 33.55 | 34.01 | 33.22 | 33.31 | 593,096 | -0.23(-0.69%) |
Apr 07, 2022 | 33.67 | 33.76 | 33.09 | 33.55 | 560,906 | +0.10(+0.29%) |
Apr 06, 2022 | 33.22 | 33.63 | 32.75 | 33.45 | 732,745 | -0.04(-0.12%) |
Apr 05, 2022 | 34.70 | 35.07 | 33.43 | 33.49 | 984,195 | -0.79(-2.31%) |
Apr 04, 2022 | 34.86 | 34.92 | 33.97 | 34.28 | 614,567 | -0.56(-1.61%) |
Apr 01, 2022 | 35.08 | 35.55 | 34.55 | 34.84 | 566,594 | -0.22(-0.62%) |
Mar 31, 2022 | 34.81 | 35.52 | 34.66 | 35.06 | 1,219,828 | +0.33(+0.94%) |
Mar 30, 2022 | 34.13 | 34.74 | 33.68 | 34.73 | 824,292 | +0.77(+2.26%) |
Mar 29, 2022 | 33.86 | 34.01 | 33.51 | 33.96 | 671,728 | +0.22(+0.66%) |
Mar 28, 2022 | 33.00 | 33.87 | 32.86 | 33.74 | 681,409 | +0.62(+1.86%) |
Mar 25, 2022 | 33.84 | 33.87 | 32.76 | 33.12 | 1,356,643 | -0.68(-2.01%) |
Mar 24, 2022 | 34.06 | 34.41 | 33.45 | 33.80 | 591,063 | -0.36(-1.05%) |
Mar 23, 2022 | 34.07 | 34.29 | 33.82 | 34.16 | 542,106 | -0.18(-0.54%) |
Mar 22, 2022 | 33.85 | 34.43 | 33.85 | 34.35 | 507,395 | +0.48(+1.42%) |
Mar 21, 2022 | 34.03 | 34.45 | 33.69 | 33.87 | 658,806 | -0.26(-0.75%) |
Mar 18, 2022 | 34.63 | 34.71 | 34.06 | 34.12 | 923,405 | -0.54(-1.57%) |
Mar 17, 2022 | 34.08 | 34.98 | 34.08 | 34.67 | 1,119,601 | +0.60(+1.76%) |
Mar 16, 2022 | 33.94 | 34.17 | 33.55 | 34.07 | 1,175,705 | +0.33(+0.97%) |
Mar 15, 2022 | 33.30 | 34.03 | 33.30 | 33.74 | 1,041,971 | +0.24(+0.72%) |
Mar 14, 2022 | 34.32 | 34.42 | 33.30 | 33.50 | 954,800 | -0.96(-2.79%) |
Mar 11, 2022 | 34.27 | 34.84 | 33.91 | 34.46 | 817,972 | +0.14(+0.40%) |
Mar 10, 2022 | 33.32 | 34.49 | 34.32 | 931,274 | +0.76(+2.27%) | |
Mar 09, 2022 | 32.95 | 33.72 | 32.61 | 33.56 | 1,236,474 | +1.07(+3.30%) |
Mar 08, 2022 | 31.72 | 32.67 | 31.50 | 32.49 | 1,298,985 | +0.74(+2.32%) |
Mar 07, 2022 | 31.13 | 32.25 | 31.06 | 31.75 | 1,471,416 | +0.77(+2.48%) |
Mar 04, 2022 | 30.26 | 31.06 | 30.16 | 30.98 | 969,931 | +0.76(+2.52%) |
Mar 03, 2022 | 30.18 | 30.48 | 29.54 | 30.22 | 870,214 | +0.17(+0.56%) |
Mar 02, 2022 | 29.77 | 30.22 | 29.48 | 30.06 | 847,750 | +0.29(+0.97%) |
Mar 01, 2022 | 29.94 | 30.27 | 29.43 | 29.77 | 842,750 | -0.14(-0.48%) |
Feb 28, 2022 | 28.78 | 29.96 | 28.49 | 29.91 | 1,176,329 | +1.38(+4.82%) |
Feb 25, 2022 | 28.04 | 28.56 | 27.90 | 28.54 | 856,597 | +0.92(+3.32%) |
Feb 24, 2022 | 25.68 | 27.66 | 25.68 | 27.62 | 1,272,626 | +1.07(+4.02%) |
Feb 23, 2022 | 27.10 | 27.32 | 26.48 | 26.55 | 718,519 | -0.42(-1.57%) |
Feb 22, 2022 | 26.87 | 27.29 | 26.78 | 26.98 | 808,569 | -0.27(-1.01%) |
Feb 18, 2022 | 27.25 | 0 | -0.13(-0.49%) | |||
Feb 17, 2022 | 27.43 | 27.65 | 27.23 | 27.38 | 766,581 | -0.11(-0.40%) |
Feb 16, 2022 | 27.59 | 27.69 | 27.27 | 27.49 | 649,248 | -0.15(-0.54%) |
Feb 15, 2022 | 27.41 | 27.72 | 26.94 | 27.64 | 867,800 | +0.56(+2.06%) |
Feb 14, 2022 | 27.09 | 27.52 | 26.83 | 27.08 | 807,191 | -0.06(-0.23%) |
Feb 11, 2022 | 27.41 | 27.95 | 26.95 | 27.15 | 755,839 | -0.20(-0.72%) |
Feb 10, 2022 | 27.38 | 27.99 | 27.27 | 27.34 | 1,326,535 | -0.44(-1.58%) |
Feb 09, 2022 | 27.12 | 27.80 | 26.98 | 27.78 | 870,350 | +1.02(+3.81%) |
Feb 08, 2022 | 26.46 | 26.93 | 26.43 | 26.76 | 1,136,979 | +0.25(+0.95%) |
Feb 07, 2022 | 26.21 | 26.69 | 26.00 | 26.51 | 1,156,449 | +0.51(+1.96%) |
Feb 04, 2022 | 25.52 | 26.30 | 25.02 | 26.00 | 3,130,444 | +0.56(+2.19%) |
Feb 03, 2022 | 26.03 | 25.34 | 25.45 | 1,877,690 | -0.95(-3.59%) | |
Feb 02, 2022 | 26.65 | 26.94 | 26.36 | 26.40 | 854,648 | -0.17(-0.65%) |