Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.26 | 29.95 | 29.00 | 29.02 | 41,042 | +0.09(+0.30%) |
Apr 28, 2022 | 29.08 | 29.50 | 28.25 | 28.93 | 40,580 | +0.46(+1.60%) |
Apr 27, 2022 | 28.14 | 28.80 | 28.14 | 28.48 | 65,093 | +0.98(+3.55%) |
Apr 26, 2022 | 28.70 | 28.88 | 27.50 | 27.50 | 120,257 | -1.10(-3.85%) |
Apr 25, 2022 | 28.00 | 28.60 | 27.70 | 28.60 | 48,998 | -0.67(-2.29%) |
Apr 22, 2022 | 29.08 | 29.74 | 28.86 | 29.27 | 27,418 | +0.76(+2.65%) |
Apr 21, 2022 | 28.58 | 29.80 | 28.50 | 28.51 | 53,590 | -1.19(-3.99%) |
Apr 20, 2022 | 30.48 | 30.84 | 29.60 | 29.70 | 40,568 | -1.05(-3.41%) |
Apr 19, 2022 | 30.83 | 30.83 | 30.08 | 30.75 | 59,167 | +1.04(+3.48%) |
Apr 18, 2022 | 29.44 | 30.00 | 29.00 | 29.71 | 80,708 | -0.29(-0.95%) |
Apr 14, 2022 | 29.87 | 30.93 | 29.75 | 30.00 | 61,198 | +0.35(+1.18%) |
Apr 13, 2022 | 28.79 | 29.93 | 28.79 | 29.65 | 48,919 | +1.45(+5.14%) |
Apr 12, 2022 | 27.47 | 29.51 | 27.47 | 28.20 | 46,097 | -0.29(-1.02%) |
Apr 11, 2022 | 27.66 | 28.88 | 27.57 | 28.49 | 116,745 | -1.60(-5.30%) |
Apr 08, 2022 | 30.75 | 30.75 | 30.09 | 30.09 | 50,607 | +0.04(+0.12%) |
Apr 07, 2022 | 29.88 | 31.03 | 29.52 | 30.05 | 52,510 | +0.02(+0.08%) |
Apr 06, 2022 | 30.25 | 30.74 | 29.63 | 30.02 | 79,089 | -0.48(-1.56%) |
Apr 05, 2022 | 31.32 | 31.55 | 30.50 | 30.50 | 95,241 | -0.90(-2.87%) |
Apr 04, 2022 | 31.05 | 31.40 | 30.52 | 31.40 | 165,458 | +2.54(+8.80%) |
Apr 01, 2022 | 29.83 | 29.83 | 28.30 | 28.86 | 35,840 | +1.00(+3.59%) |
Mar 31, 2022 | 28.44 | 28.77 | 27.57 | 27.86 | 101,139 | -0.69(-2.42%) |
Mar 30, 2022 | 28.18 | 29.00 | 28.11 | 28.55 | 76,990 | +1.09(+3.97%) |
Mar 29, 2022 | 27.51 | 28.63 | 27.13 | 27.46 | 73,411 | -0.03(-0.11%) |
Mar 28, 2022 | 26.61 | 27.56 | 26.61 | 27.49 | 68,169 | +0.19(+0.70%) |
Mar 25, 2022 | 27.99 | 27.99 | 26.75 | 27.30 | 74,470 | -1.50(-5.21%) |
Mar 24, 2022 | 28.35 | 29.87 | 28.35 | 28.80 | 46,226 | +0.12(+0.42%) |
Mar 23, 2022 | 27.88 | 29.25 | 27.88 | 28.68 | 143,198 | +0.36(+1.29%) |
Mar 22, 2022 | 27.41 | 28.44 | 27.41 | 28.32 | 84,881 | +0.89(+3.23%) |
Mar 21, 2022 | 28.17 | 28.17 | 26.95 | 27.43 | 77,642 | -1.00(-3.50%) |
Mar 18, 2022 | 27.00 | 28.57 | 27.00 | 28.43 | 131,970 | +1.48(+5.47%) |
Mar 17, 2022 | 27.36 | 28.39 | 26.40 | 26.95 | 130,107 | -0.53(-1.93%) |
Mar 16, 2022 | 25.00 | 27.50 | 24.76 | 27.48 | 199,287 | +5.09(+22.74%) |
Mar 15, 2022 | 21.49 | 22.70 | 21.42 | 22.39 | 335,528 | +0.69(+3.18%) |
Mar 14, 2022 | 22.15 | 22.88 | 21.62 | 21.70 | 242,585 | -2.04(-8.59%) |
Mar 11, 2022 | 25.06 | 25.50 | 23.62 | 23.74 | 227,116 | -0.82(-3.34%) |
Mar 10, 2022 | 24.63 | 26.17 | 24.50 | 24.56 | 73,123 | -1.04(-4.06%) |
Mar 09, 2022 | 24.66 | 25.60 | 24.66 | 25.60 | 119,126 | +1.50(+6.22%) |
Mar 08, 2022 | 24.35 | 25.60 | 23.42 | 24.10 | 247,289 | -1.22(-4.82%) |
Mar 07, 2022 | 26.01 | 26.60 | 25.32 | 25.32 | 147,721 | -1.47(-5.49%) |
Mar 04, 2022 | 26.98 | 27.60 | 26.76 | 26.79 | 140,346 | -2.31(-7.94%) |
Mar 03, 2022 | 29.58 | 29.91 | 29.06 | 29.10 | 45,398 | -1.50(-4.91%) |
Mar 02, 2022 | 29.80 | 30.74 | 29.80 | 30.60 | 31,758 | +0.60(+2.01%) |
Mar 01, 2022 | 29.66 | 30.89 | 29.66 | 30.00 | 35,705 | -1.00(-3.23%) |
Feb 28, 2022 | 31.00 | 31.22 | 29.30 | 31.00 | 57,005 | +0.40(+1.31%) |
Feb 25, 2022 | 30.31 | 30.60 | 30.20 | 30.60 | 78,833 | +0.67(+2.22%) |
Feb 24, 2022 | 28.58 | 29.95 | 28.45 | 29.93 | 138,775 | -0.38(-1.24%) |
Feb 23, 2022 | 31.00 | 31.27 | 30.26 | 30.31 | 93,569 | +0.23(+0.77%) |
Feb 22, 2022 | 30.54 | 30.54 | 29.75 | 30.08 | 116,703 | -0.85(-2.75%) |
Feb 18, 2022 | 30.93 | 0 | -1.27(-3.94%) | |||
Feb 17, 2022 | 31.71 | 32.75 | 31.69 | 32.20 | 76,754 | +0.58(+1.83%) |
Feb 16, 2022 | 30.54 | 31.99 | 30.54 | 31.62 | 27,883 | +0.12(+0.38%) |
Feb 15, 2022 | 31.01 | 31.50 | 31.01 | 31.50 | 62,903 | +1.56(+5.21%) |
Feb 14, 2022 | 29.52 | 30.18 | 29.34 | 29.94 | 60,079 | +0.69(+2.36%) |
Feb 11, 2022 | 30.64 | 30.64 | 29.10 | 29.25 | 82,878 | -1.25(-4.10%) |
Feb 10, 2022 | 30.89 | 31.24 | 30.50 | 30.50 | 54,892 | -1.32(-4.15%) |
Feb 09, 2022 | 31.50 | 32.43 | 31.50 | 31.82 | 53,281 | +0.92(+2.98%) |
Feb 08, 2022 | 31.11 | 31.11 | 30.05 | 30.90 | 29,971 | -0.15(-0.47%) |
Feb 07, 2022 | 31.05 | 31.18 | 30.75 | 31.05 | 55,274 | +0.29(+0.93%) |
Feb 04, 2022 | 30.01 | 30.90 | 30.01 | 30.76 | 56,553 | +1.41(+4.80%) |
Feb 03, 2022 | 29.48 | 30.01 | 29.35 | 29.35 | 63,557 | -0.67(-2.23%) |
Feb 02, 2022 | 30.27 | 31.00 | 29.88 | 30.02 | 38,546 | +0.14(+0.47%) |