Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.77 | 28.10 | 27.49 | 27.62 | 632,397 | -0.27(-0.97%) |
Apr 28, 2022 | 27.38 | 27.98 | 27.23 | 27.89 | 392,566 | +0.99(+3.68%) |
Apr 27, 2022 | 27.10 | 27.43 | 26.82 | 26.90 | 569,835 | -0.21(-0.77%) |
Apr 26, 2022 | 28.06 | 28.08 | 27.05 | 27.11 | 514,301 | -1.29(-4.54%) |
Apr 25, 2022 | 28.16 | 28.48 | 27.37 | 28.40 | 647,737 | +0.05(+0.18%) |
Apr 22, 2022 | 28.45 | 29.11 | 28.15 | 28.35 | 913,341 | -0.19(-0.67%) |
Apr 21, 2022 | 29.21 | 29.41 | 28.28 | 28.54 | 675,254 | -0.49(-1.69%) |
Apr 20, 2022 | 28.79 | 29.27 | 28.31 | 29.03 | 523,876 | +0.47(+1.65%) |
Apr 19, 2022 | 27.70 | 28.71 | 27.70 | 28.56 | 1,052,190 | +0.74(+2.66%) |
Apr 18, 2022 | 27.43 | 28.13 | 27.27 | 27.82 | 563,962 | +0.33(+1.20%) |
Apr 14, 2022 | 27.33 | 27.65 | 26.41 | 27.49 | 789,067 | +0.18(+0.66%) |
Apr 13, 2022 | 27.07 | 27.57 | 26.73 | 27.31 | 519,875 | +0.17(+0.63%) |
Apr 12, 2022 | 27.95 | 27.95 | 27.05 | 27.14 | 882,210 | -0.46(-1.67%) |
Apr 11, 2022 | 26.52 | 27.96 | 26.38 | 27.60 | 1,549,065 | +0.86(+3.22%) |
Apr 08, 2022 | 26.61 | 27.14 | 25.93 | 26.74 | 946,828 | +0.07(+0.26%) |
Apr 07, 2022 | 27.22 | 27.30 | 26.31 | 26.67 | 990,074 | -0.70(-2.56%) |
Apr 06, 2022 | 28.33 | 28.65 | 27.21 | 27.37 | 856,959 | -1.37(-4.77%) |
Apr 05, 2022 | 29.59 | 29.95 | 28.50 | 28.74 | 752,988 | -0.88(-2.97%) |
Apr 04, 2022 | 29.22 | 30.14 | 29.22 | 29.62 | 1,172,974 | -0.43(-1.43%) |
Apr 01, 2022 | 31.65 | 32.74 | 29.98 | 30.05 | 1,658,433 | -1.44(-4.57%) |
Mar 31, 2022 | 32.24 | 32.65 | 31.32 | 31.49 | 2,845,469 | -0.80(-2.48%) |
Mar 30, 2022 | 33.16 | 33.31 | 32.29 | 32.29 | 948,797 | -0.97(-2.92%) |
Mar 29, 2022 | 32.98 | 33.59 | 32.83 | 33.26 | 542,514 | +0.75(+2.31%) |
Mar 28, 2022 | 32.46 | 32.71 | 32.05 | 32.51 | 280,206 | -0.05(-0.15%) |
Mar 25, 2022 | 32.63 | 32.73 | 32.35 | 32.56 | 322,025 | -0.07(-0.21%) |
Mar 24, 2022 | 32.65 | 33.53 | 32.38 | 32.63 | 371,637 | +0.04(+0.12%) |
Mar 23, 2022 | 33.25 | 33.25 | 32.52 | 32.59 | 378,961 | -0.88(-2.63%) |
Mar 22, 2022 | 33.72 | 34.20 | 33.30 | 33.47 | 399,168 | -0.14(-0.42%) |
Mar 21, 2022 | 33.25 | 34.09 | 33.09 | 33.61 | 579,182 | +0.35(+1.05%) |
Mar 18, 2022 | 33.00 | 33.40 | 32.40 | 33.26 | 1,013,287 | +0.31(+0.94%) |
Mar 17, 2022 | 32.62 | 33.15 | 32.39 | 32.95 | 624,975 | +0.12(+0.37%) |
Mar 16, 2022 | 32.37 | 33.00 | 31.74 | 32.83 | 560,492 | +0.84(+2.63%) |
Mar 15, 2022 | 31.67 | 32.08 | 31.53 | 31.99 | 485,310 | +0.49(+1.56%) |
Mar 14, 2022 | 31.76 | 32.10 | 31.34 | 31.50 | 443,060 | -0.11(-0.35%) |
Mar 11, 2022 | 32.26 | 32.40 | 31.56 | 31.61 | 400,745 | -0.53(-1.65%) |
Mar 10, 2022 | 31.99 | 32.29 | 31.34 | 32.14 | 409,596 | -0.52(-1.59%) |
Mar 09, 2022 | 32.29 | 33.01 | 31.76 | 32.66 | 455,190 | +1.08(+3.42%) |
Mar 08, 2022 | 31.46 | 32.42 | 31.21 | 31.58 | 450,823 | +0.06(+0.19%) |
Mar 07, 2022 | 32.15 | 32.42 | 31.41 | 31.52 | 629,790 | -0.57(-1.78%) |
Mar 04, 2022 | 32.41 | 32.70 | 31.63 | 32.09 | 466,971 | -0.69(-2.10%) |
Mar 03, 2022 | 32.70 | 32.96 | 32.16 | 32.78 | 397,912 | +0.23(+0.71%) |
Mar 02, 2022 | 31.93 | 32.84 | 31.72 | 32.55 | 368,422 | +0.86(+2.71%) |
Mar 01, 2022 | 33.55 | 33.82 | 31.41 | 31.69 | 794,494 | -1.83(-5.46%) |
Feb 28, 2022 | 33.77 | 34.42 | 33.27 | 33.52 | 691,560 | -0.77(-2.25%) |
Feb 25, 2022 | 33.91 | 34.58 | 33.70 | 34.29 | 705,050 | +0.71(+2.11%) |
Feb 24, 2022 | 32.00 | 33.99 | 31.97 | 33.58 | 676,137 | +0.92(+2.82%) |
Feb 23, 2022 | 33.21 | 33.95 | 32.53 | 32.66 | 547,591 | -0.54(-1.63%) |
Feb 22, 2022 | 33.00 | 33.62 | 32.56 | 33.20 | 707,156 | +0.14(+0.42%) |
Feb 18, 2022 | 33.06 | 0 | -0.79(-2.33%) | |||
Feb 17, 2022 | 34.83 | 34.83 | 33.81 | 33.85 | 435,949 | -1.27(-3.62%) |
Feb 16, 2022 | 34.49 | 35.30 | 34.19 | 35.12 | 671,540 | +0.28(+0.80%) |
Feb 15, 2022 | 34.17 | 34.95 | 34.09 | 34.84 | 761,919 | +1.08(+3.20%) |
Feb 14, 2022 | 33.71 | 34.12 | 33.49 | 33.76 | 402,450 | +0.03(+0.09%) |
Feb 11, 2022 | 34.11 | 34.55 | 33.55 | 33.73 | 365,270 | -0.30(-0.88%) |
Feb 10, 2022 | 33.72 | 34.91 | 33.72 | 34.03 | 432,771 | -0.47(-1.36%) |
Feb 09, 2022 | 34.24 | 34.84 | 33.92 | 34.50 | 553,825 | +0.76(+2.25%) |
Feb 08, 2022 | 33.51 | 33.89 | 33.47 | 33.74 | 648,441 | +0.13(+0.39%) |
Feb 07, 2022 | 33.17 | 34.46 | 33.05 | 33.61 | 389,168 | +0.49(+1.48%) |
Feb 04, 2022 | 32.93 | 33.49 | 32.59 | 33.12 | 420,650 | +0.03(+0.09%) |
Feb 03, 2022 | 33.47 | 33.03 | 33.09 | 434,815 | -0.96(-2.82%) | |
Feb 02, 2022 | 34.35 | 34.50 | 33.92 | 34.05 | 515,347 | -0.40(-1.16%) |