Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.46 | 27.66 | 27.17 | 27.17 | 66,994 | -0.49(-1.77%) |
Apr 28, 2022 | 27.47 | 27.67 | 26.87 | 27.66 | 87,673 | +0.78(+2.90%) |
Apr 27, 2022 | 26.93 | 27.15 | 26.62 | 26.88 | 62,475 | +0.02(+0.07%) |
Apr 26, 2022 | 27.92 | 27.92 | 26.86 | 26.86 | 106,720 | -1.24(-4.41%) |
Apr 25, 2022 | 28.27 | 28.27 | 27.58 | 28.10 | 97,610 | -0.26(-0.92%) |
Apr 22, 2022 | 28.62 | 28.64 | 28.19 | 28.36 | 69,066 | -0.19(-0.67%) |
Apr 21, 2022 | 29.25 | 29.29 | 28.55 | 28.55 | 44,364 | -0.05(-0.17%) |
Apr 20, 2022 | 28.91 | 28.93 | 28.60 | 28.60 | 51,777 | +0.30(+1.06%) |
Apr 19, 2022 | 27.81 | 28.30 | 27.81 | 28.30 | 167,584 | +1.10(+4.04%) |
Apr 18, 2022 | 27.34 | 27.60 | 27.18 | 27.20 | 68,544 | -0.16(-0.58%) |
Apr 14, 2022 | 27.59 | 27.59 | 27.33 | 27.36 | 64,167 | -0.33(-1.19%) |
Apr 13, 2022 | 27.08 | 27.71 | 27.06 | 27.69 | 115,644 | +0.46(+1.69%) |
Apr 12, 2022 | 27.74 | 27.88 | 27.16 | 27.23 | 132,802 | -0.04(-0.15%) |
Apr 11, 2022 | 27.69 | 27.76 | 27.27 | 27.27 | 74,719 | -0.49(-1.77%) |
Apr 08, 2022 | 27.67 | 27.98 | 27.56 | 27.76 | 62,101 | -0.05(-0.18%) |
Apr 07, 2022 | 27.95 | 28.03 | 27.50 | 27.81 | 62,894 | +0.07(+0.25%) |
Apr 06, 2022 | 27.54 | 27.86 | 27.22 | 27.74 | 103,453 | -0.57(-2.01%) |
Apr 05, 2022 | 28.72 | 28.77 | 28.15 | 28.31 | 86,108 | -0.98(-3.35%) |
Apr 04, 2022 | 29.15 | 29.39 | 29.12 | 29.29 | 86,359 | +0.07(+0.24%) |
Apr 01, 2022 | 29.31 | 29.31 | 28.95 | 29.22 | 83,491 | +0.42(+1.46%) |
Mar 31, 2022 | 29.21 | 29.31 | 28.80 | 28.80 | 85,170 | -1.07(-3.58%) |
Mar 30, 2022 | 30.04 | 30.13 | 29.72 | 29.87 | 100,953 | -0.70(-2.29%) |
Mar 29, 2022 | 30.88 | 30.95 | 30.24 | 30.57 | 121,964 | +1.57(+5.41%) |
Mar 28, 2022 | 28.92 | 29.00 | 28.61 | 29.00 | 77,588 | +0.25(+0.87%) |
Mar 25, 2022 | 28.60 | 28.75 | 26.70 | 28.75 | 85,923 | -0.14(-0.47%) |
Mar 24, 2022 | 28.46 | 28.92 | 28.39 | 28.89 | 70,327 | +0.36(+1.24%) |
Mar 23, 2022 | 28.69 | 28.94 | 28.51 | 28.53 | 68,102 | -0.65(-2.23%) |
Mar 22, 2022 | 29.09 | 29.30 | 28.90 | 29.18 | 125,685 | +0.74(+2.60%) |
Mar 21, 2022 | 28.60 | 28.67 | 28.25 | 28.44 | 80,144 | +0.31(+1.10%) |
Mar 18, 2022 | 27.65 | 28.22 | 27.61 | 28.13 | 90,562 | -0.29(-1.02%) |
Mar 17, 2022 | 28.02 | 28.57 | 27.90 | 28.42 | 161,190 | -0.54(-1.88%) |
Mar 16, 2022 | 28.21 | 29.13 | 28.19 | 28.96 | 132,818 | +1.42(+5.16%) |
Mar 15, 2022 | 27.20 | 27.78 | 26.97 | 27.55 | 315,644 | +0.42(+1.53%) |
Mar 14, 2022 | 27.14 | 27.51 | 27.01 | 27.13 | 227,662 | +0.89(+3.39%) |
Mar 11, 2022 | 27.50 | 27.50 | 26.21 | 26.24 | 264,352 | -0.37(-1.39%) |
Mar 10, 2022 | 26.49 | 26.75 | 26.18 | 26.61 | 218,231 | -1.44(-5.13%) |
Mar 09, 2022 | 27.86 | 28.60 | 27.63 | 28.05 | 193,531 | +1.54(+5.81%) |
Mar 08, 2022 | 26.21 | 27.20 | 25.51 | 26.51 | 378,754 | +1.34(+5.32%) |
Mar 07, 2022 | 26.30 | 26.43 | 24.97 | 25.17 | 281,686 | -1.44(-5.41%) |
Mar 04, 2022 | 26.98 | 26.98 | 26.36 | 26.61 | 195,506 | -1.84(-6.47%) |
Mar 03, 2022 | 29.99 | 29.99 | 28.25 | 28.45 | 197,552 | -1.40(-4.69%) |
Mar 02, 2022 | 30.00 | 30.23 | 29.71 | 29.85 | 116,034 | -0.58(-1.90%) |
Mar 01, 2022 | 31.65 | 31.65 | 30.21 | 30.43 | 141,801 | -1.45(-4.56%) |
Feb 28, 2022 | 31.57 | 32.47 | 31.57 | 31.88 | 100,030 | -1.39(-4.18%) |
Feb 25, 2022 | 32.94 | 33.27 | 32.88 | 33.27 | 81,813 | +0.72(+2.21%) |
Feb 24, 2022 | 31.59 | 32.62 | 31.34 | 32.55 | 109,965 | -1.71(-4.99%) |
Feb 23, 2022 | 35.21 | 35.25 | 34.23 | 34.26 | 40,876 | -0.05(-0.15%) |
Feb 22, 2022 | 34.82 | 34.83 | 33.95 | 34.31 | 45,740 | -1.77(-4.91%) |
Feb 18, 2022 | 36.08 | 0 | -0.04(-0.11%) | |||
Feb 17, 2022 | 36.30 | 36.46 | 36.08 | 36.12 | 30,271 | +0.20(+0.56%) |
Feb 16, 2022 | 35.53 | 35.97 | 35.53 | 35.92 | 20,749 | +0.02(+0.06%) |
Feb 15, 2022 | 35.87 | 36.03 | 35.75 | 35.90 | 46,942 | +1.06(+3.04%) |
Feb 14, 2022 | 34.89 | 35.04 | 34.52 | 34.84 | 56,827 | -0.61(-1.72%) |
Feb 11, 2022 | 36.11 | 36.34 | 35.26 | 35.45 | 30,674 | +0.23(+0.65%) |
Feb 10, 2022 | 35.29 | 35.81 | 35.09 | 35.22 | 33,144 | -0.48(-1.34%) |
Feb 09, 2022 | 35.61 | 35.80 | 35.57 | 35.70 | 36,479 | +1.31(+3.81%) |
Feb 08, 2022 | 34.18 | 34.42 | 34.08 | 34.39 | 48,893 | +0.08(+0.23%) |
Feb 07, 2022 | 34.47 | 34.53 | 34.20 | 34.31 | 25,357 | -0.17(-0.49%) |
Feb 04, 2022 | 34.34 | 34.67 | 34.01 | 34.48 | 35,591 | -1.11(-3.12%) |
Feb 03, 2022 | 35.65 | 35.59 | 39,176 | +0.14(+0.39%) | ||
Feb 02, 2022 | 35.58 | 35.61 | 35.26 | 35.45 | 34,775 | -0.08(-0.23%) |