Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.89 | 29.35 | 28.71 | 28.77 | 1,075,907 | -0.64(-2.18%) |
Apr 28, 2022 | 29.43 | 29.61 | 29.00 | 29.41 | 639,198 | +0.18(+0.63%) |
Apr 27, 2022 | 29.63 | 29.94 | 29.11 | 29.23 | 763,068 | -0.30(-1.00%) |
Apr 26, 2022 | 29.78 | 30.31 | 29.40 | 29.52 | 1,158,444 | -0.26(-0.86%) |
Apr 25, 2022 | 29.77 | 29.92 | 29.16 | 29.78 | 741,123 | -0.02(-0.08%) |
Apr 22, 2022 | 30.17 | 30.34 | 29.74 | 29.80 | 974,371 | -0.29(-0.96%) |
Apr 21, 2022 | 31.04 | 31.22 | 29.99 | 30.09 | 764,782 | -0.84(-2.72%) |
Apr 20, 2022 | 31.45 | 31.65 | 30.87 | 30.93 | 865,550 | -0.32(-1.03%) |
Apr 19, 2022 | 30.81 | 31.37 | 30.68 | 31.25 | 899,858 | +0.36(+1.17%) |
Apr 18, 2022 | 31.26 | 31.33 | 30.61 | 30.89 | 1,074,683 | -0.38(-1.20%) |
Apr 14, 2022 | 31.93 | 32.02 | 31.25 | 31.27 | 932,355 | -0.66(-2.06%) |
Apr 13, 2022 | 31.90 | 32.16 | 31.42 | 31.93 | 1,231,001 | +0.02(+0.05%) |
Apr 12, 2022 | 32.41 | 32.73 | 31.85 | 31.91 | 564,812 | -0.40(-1.24%) |
Apr 11, 2022 | 33.38 | 33.40 | 31.91 | 32.31 | 1,280,962 | -1.04(-3.12%) |
Apr 08, 2022 | 33.59 | 34.05 | 33.26 | 33.35 | 592,411 | -0.23(-0.69%) |
Apr 07, 2022 | 33.71 | 33.80 | 33.13 | 33.59 | 560,258 | +0.10(+0.29%) |
Apr 06, 2022 | 33.26 | 33.67 | 32.78 | 33.49 | 731,899 | -0.04(-0.12%) |
Apr 05, 2022 | 34.74 | 35.11 | 33.46 | 33.53 | 983,059 | -0.79(-2.31%) |
Apr 04, 2022 | 34.90 | 34.96 | 34.01 | 34.32 | 613,857 | -0.56(-1.61%) |
Apr 01, 2022 | 35.12 | 35.59 | 34.59 | 34.88 | 565,940 | -0.22(-0.62%) |
Mar 31, 2022 | 34.85 | 35.56 | 34.70 | 35.10 | 1,218,420 | +0.33(+0.94%) |
Mar 30, 2022 | 34.17 | 34.78 | 33.72 | 34.77 | 823,341 | +0.77(+2.26%) |
Mar 29, 2022 | 33.90 | 34.05 | 33.55 | 34.00 | 670,953 | +0.22(+0.66%) |
Mar 28, 2022 | 33.04 | 33.91 | 32.90 | 33.78 | 680,622 | +0.62(+1.86%) |
Mar 25, 2022 | 33.88 | 33.91 | 32.80 | 33.16 | 1,355,077 | -0.68(-2.01%) |
Mar 24, 2022 | 34.10 | 34.45 | 33.49 | 33.84 | 590,381 | -0.36(-1.05%) |
Mar 23, 2022 | 34.11 | 34.33 | 33.86 | 34.20 | 541,480 | -0.18(-0.54%) |
Mar 22, 2022 | 33.89 | 34.47 | 33.89 | 34.39 | 506,809 | +0.48(+1.42%) |
Mar 21, 2022 | 34.07 | 34.49 | 33.73 | 33.91 | 658,046 | -0.26(-0.75%) |
Mar 18, 2022 | 34.67 | 34.76 | 34.10 | 34.16 | 922,338 | -0.55(-1.57%) |
Mar 17, 2022 | 34.12 | 35.02 | 34.12 | 34.71 | 1,118,309 | +0.60(+1.76%) |
Mar 16, 2022 | 33.98 | 34.21 | 33.59 | 34.11 | 1,174,347 | +0.33(+0.97%) |
Mar 15, 2022 | 33.34 | 34.07 | 33.34 | 33.78 | 1,040,768 | +0.24(+0.72%) |
Mar 14, 2022 | 34.36 | 34.46 | 33.34 | 33.54 | 953,698 | -0.96(-2.79%) |
Mar 11, 2022 | 34.31 | 34.88 | 33.95 | 34.50 | 817,028 | +0.14(+0.40%) |
Mar 10, 2022 | 33.36 | 34.53 | 34.36 | 930,199 | +0.76(+2.27%) | |
Mar 09, 2022 | 32.99 | 33.76 | 32.65 | 33.60 | 1,235,046 | +1.07(+3.30%) |
Mar 08, 2022 | 31.76 | 32.71 | 31.53 | 32.53 | 1,297,485 | +0.74(+2.32%) |
Mar 07, 2022 | 31.16 | 32.29 | 31.09 | 31.79 | 1,469,717 | +0.77(+2.48%) |
Mar 04, 2022 | 30.29 | 31.10 | 30.20 | 31.02 | 968,811 | +0.76(+2.52%) |
Mar 03, 2022 | 30.22 | 30.52 | 29.58 | 30.26 | 869,209 | +0.17(+0.56%) |
Mar 02, 2022 | 29.80 | 30.26 | 29.51 | 30.09 | 846,771 | +0.29(+0.97%) |
Mar 01, 2022 | 29.97 | 30.31 | 29.47 | 29.80 | 841,777 | -0.14(-0.48%) |
Feb 28, 2022 | 28.82 | 30.00 | 28.52 | 29.95 | 1,174,971 | +1.38(+4.82%) |
Feb 25, 2022 | 28.07 | 28.59 | 27.94 | 28.57 | 855,608 | +0.92(+3.32%) |
Feb 24, 2022 | 25.71 | 27.70 | 25.71 | 27.65 | 1,271,157 | +1.07(+4.02%) |
Feb 23, 2022 | 27.13 | 27.35 | 26.51 | 26.58 | 717,690 | -0.42(-1.57%) |
Feb 22, 2022 | 26.90 | 27.32 | 26.81 | 27.01 | 807,635 | -0.27(-1.01%) |
Feb 18, 2022 | 27.28 | 0 | -0.13(-0.49%) | |||
Feb 17, 2022 | 27.46 | 27.68 | 27.27 | 27.41 | 765,696 | -0.11(-0.40%) |
Feb 16, 2022 | 27.62 | 27.72 | 27.30 | 27.52 | 648,499 | -0.15(-0.54%) |
Feb 15, 2022 | 27.45 | 27.75 | 26.97 | 27.67 | 866,798 | +0.56(+2.06%) |
Feb 14, 2022 | 27.12 | 27.55 | 26.87 | 27.12 | 806,259 | -0.06(-0.23%) |
Feb 11, 2022 | 27.45 | 27.98 | 26.98 | 27.18 | 754,966 | -0.20(-0.72%) |
Feb 10, 2022 | 27.41 | 28.02 | 27.30 | 27.38 | 1,325,003 | -0.44(-1.58%) |
Feb 09, 2022 | 27.15 | 27.83 | 27.01 | 27.81 | 869,345 | +1.02(+3.81%) |
Feb 08, 2022 | 26.49 | 26.96 | 26.46 | 26.79 | 1,135,667 | +0.25(+0.95%) |
Feb 07, 2022 | 26.25 | 26.72 | 26.03 | 26.54 | 1,155,114 | +0.51(+1.96%) |
Feb 04, 2022 | 25.55 | 26.33 | 25.04 | 26.03 | 3,126,829 | +0.56(+2.19%) |
Feb 03, 2022 | 26.06 | 25.37 | 25.48 | 1,875,522 | -0.95(-3.59%) | |
Feb 02, 2022 | 26.68 | 26.98 | 26.39 | 26.43 | 853,661 | -0.17(-0.65%) |