Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.46 | 31.27 | 29.72 | 29.90 | 61,281 | -0.76(-2.48%) |
Apr 28, 2022 | 30.60 | 30.86 | 29.87 | 30.66 | 82,524 | +0.51(+1.69%) |
Apr 27, 2022 | 30.46 | 30.83 | 30.10 | 30.15 | 52,054 | -0.57(-1.86%) |
Apr 26, 2022 | 31.53 | 31.53 | 30.60 | 30.72 | 63,240 | -0.68(-2.17%) |
Apr 25, 2022 | 30.91 | 31.59 | 30.56 | 31.40 | 76,374 | +0.10(+0.32%) |
Apr 22, 2022 | 31.83 | 32.00 | 31.17 | 31.30 | 73,830 | -0.52(-1.63%) |
Apr 21, 2022 | 32.66 | 32.99 | 31.72 | 31.82 | 62,063 | -0.72(-2.21%) |
Apr 20, 2022 | 32.37 | 33.00 | 32.00 | 32.54 | 57,512 | +0.54(+1.69%) |
Apr 19, 2022 | 34.30 | 34.40 | 31.76 | 32.00 | 134,806 | -2.30(-6.71%) |
Apr 18, 2022 | 34.00 | 35.18 | 33.85 | 34.30 | 177,098 | +0.24(+0.70%) |
Apr 14, 2022 | 30.85 | 34.10 | 30.85 | 34.06 | 216,050 | +3.35(+10.91%) |
Apr 13, 2022 | 30.00 | 30.75 | 29.88 | 30.71 | 89,416 | +0.80(+2.67%) |
Apr 12, 2022 | 29.88 | 30.42 | 29.62 | 29.91 | 55,647 | +0.28(+0.94%) |
Apr 11, 2022 | 28.92 | 29.78 | 28.82 | 29.63 | 56,117 | +0.57(+1.96%) |
Apr 08, 2022 | 29.89 | 29.89 | 28.54 | 29.06 | 66,186 | +0.18(+0.62%) |
Apr 07, 2022 | 28.74 | 29.24 | 28.50 | 28.88 | 51,415 | +0.06(+0.21%) |
Apr 06, 2022 | 28.50 | 29.11 | 27.62 | 28.82 | 116,938 | +0.09(+0.31%) |
Apr 05, 2022 | 29.70 | 30.00 | 28.55 | 28.73 | 48,293 | -1.04(-3.49%) |
Apr 04, 2022 | 30.15 | 30.21 | 29.48 | 29.77 | 59,002 | -0.23(-0.77%) |
Apr 01, 2022 | 30.76 | 31.05 | 29.73 | 30.00 | 97,362 | -0.77(-2.50%) |
Mar 31, 2022 | 30.01 | 31.06 | 29.70 | 30.77 | 110,693 | +0.58(+1.92%) |
Mar 30, 2022 | 30.77 | 31.25 | 30.03 | 30.19 | 60,716 | -0.73(-2.36%) |
Mar 29, 2022 | 30.15 | 31.45 | 30.15 | 30.92 | 121,204 | +1.09(+3.65%) |
Mar 28, 2022 | 28.95 | 29.85 | 28.95 | 29.83 | 93,203 | +0.84(+2.90%) |
Mar 25, 2022 | 29.11 | 29.51 | 28.80 | 28.99 | 54,086 | +0.04(+0.14%) |
Mar 24, 2022 | 28.70 | 29.17 | 28.36 | 28.95 | 58,166 | +0.23(+0.80%) |
Mar 23, 2022 | 28.96 | 29.34 | 28.50 | 28.72 | 55,065 | -0.42(-1.44%) |
Mar 22, 2022 | 29.16 | 29.62 | 28.70 | 29.14 | 71,289 | +0.20(+0.69%) |
Mar 21, 2022 | 29.25 | 29.40 | 28.54 | 28.94 | 56,190 | -0.21(-0.72%) |
Mar 18, 2022 | 28.47 | 29.29 | 28.47 | 29.15 | 96,116 | +0.15(+0.52%) |
Mar 17, 2022 | 28.46 | 29.09 | 28.36 | 29.00 | 56,117 | +0.92(+3.28%) |
Mar 16, 2022 | 27.31 | 28.31 | 27.02 | 28.08 | 51,615 | +1.11(+4.12%) |
Mar 15, 2022 | 27.08 | 27.20 | 26.75 | 26.97 | 94,795 | -0.06(-0.22%) |
Mar 14, 2022 | 27.06 | 27.80 | 26.65 | 27.03 | 56,500 | +0.16(+0.60%) |
Mar 11, 2022 | 27.59 | 27.88 | 26.79 | 26.87 | 43,745 | -0.70(-2.54%) |
Mar 10, 2022 | 27.39 | 27.64 | 26.85 | 27.57 | 38,539 | -0.40(-1.43%) |
Mar 09, 2022 | 27.65 | 28.32 | 27.30 | 27.97 | 93,421 | +0.92(+3.40%) |
Mar 08, 2022 | 26.93 | 27.50 | 26.19 | 27.05 | 139,180 | +0.42(+1.58%) |
Mar 07, 2022 | 26.76 | 27.31 | 26.34 | 26.63 | 97,216 | -0.09(-0.34%) |
Mar 04, 2022 | 27.48 | 27.93 | 26.48 | 26.72 | 59,212 | -1.21(-4.33%) |
Mar 03, 2022 | 28.72 | 29.16 | 27.72 | 27.93 | 57,007 | -0.88(-3.05%) |
Mar 02, 2022 | 28.19 | 29.24 | 28.19 | 28.81 | 46,184 | +0.70(+2.49%) |
Mar 01, 2022 | 28.27 | 28.40 | 27.69 | 28.11 | 71,467 | -0.19(-0.67%) |
Feb 28, 2022 | 27.35 | 28.39 | 27.35 | 28.30 | 102,583 | +0.88(+3.21%) |
Feb 25, 2022 | 26.06 | 27.44 | 26.74 | 27.42 | 81,635 | +1.50(+5.79%) |
Feb 24, 2022 | 25.83 | 26.39 | 24.26 | 25.92 | 400,755 | -1.08(-4.00%) |
Feb 23, 2022 | 28.08 | 28.26 | 26.93 | 27.00 | 119,958 | -0.86(-3.09%) |
Feb 22, 2022 | 28.50 | 29.00 | 27.56 | 27.86 | 90,346 | -1.03(-3.57%) |
Feb 18, 2022 | 28.89 | 0 | -0.02(-0.07%) | |||
Feb 17, 2022 | 29.36 | 29.79 | 28.87 | 28.91 | 45,882 | -0.87(-2.92%) |
Feb 16, 2022 | 29.50 | 29.97 | 29.18 | 29.78 | 44,538 | +0.08(+0.27%) |
Feb 15, 2022 | 28.86 | 29.80 | 28.86 | 29.70 | 109,296 | +1.35(+4.76%) |
Feb 14, 2022 | 28.57 | 28.98 | 28.13 | 28.35 | 62,168 | -0.15(-0.53%) |
Feb 11, 2022 | 29.40 | 29.97 | 28.45 | 28.50 | 97,151 | -0.90(-3.06%) |
Feb 10, 2022 | 29.38 | 30.26 | 29.01 | 29.40 | 103,121 | -0.76(-2.52%) |
Feb 09, 2022 | 29.21 | 30.28 | 28.80 | 30.16 | 124,289 | +1.29(+4.47%) |
Feb 08, 2022 | 28.53 | 29.00 | 28.41 | 28.87 | 74,774 | +0.24(+0.84%) |
Feb 07, 2022 | 28.55 | 29.75 | 28.43 | 28.63 | 141,149 | -0.86(-2.92%) |
Feb 04, 2022 | 29.82 | 30.20 | 28.58 | 29.49 | 128,173 | -0.25(-0.84%) |
Feb 03, 2022 | 32.25 | 29.67 | 29.74 | 237,528 | -1.18(-3.82%) | |
Feb 02, 2022 | 29.57 | 30.99 | 29.17 | 30.92 | 213,306 | +1.53(+5.21%) |