Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.28 | 28.28 | 27.34 | 27.34 | 2,900 | -0.84(-2.98%) |
Apr 28, 2022 | 27.65 | 28.19 | 27.45 | 28.18 | 1,532 | +0.53(+1.90%) |
Apr 27, 2022 | 27.63 | 27.89 | 27.48 | 27.65 | 5,893 | +0.02(+0.08%) |
Apr 26, 2022 | 27.96 | 28.07 | 27.63 | 27.63 | 2,022 | -0.40(-1.41%) |
Apr 25, 2022 | 27.80 | 28.03 | 27.61 | 28.03 | 3,741 | -0.13(-0.46%) |
Apr 22, 2022 | 28.83 | 28.83 | 28.16 | 28.16 | 4,720 | -0.90(-3.09%) |
Apr 21, 2022 | 30.09 | 30.17 | 29.00 | 29.06 | 7,754 | -0.71(-2.39%) |
Apr 20, 2022 | 29.57 | 29.77 | 29.57 | 29.77 | 3,047 | +0.24(+0.81%) |
Apr 19, 2022 | 29.50 | 29.53 | 29.50 | 29.53 | 932 | +0.53(+1.84%) |
Apr 18, 2022 | 29.03 | 29.25 | 28.95 | 29.00 | 4,608 | -0.13(-0.45%) |
Apr 14, 2022 | 29.42 | 29.59 | 29.13 | 29.13 | 6,566 | -0.25(-0.84%) |
Apr 13, 2022 | 28.96 | 29.43 | 28.96 | 29.37 | 7,693 | +0.41(+1.42%) |
Apr 12, 2022 | 29.30 | 29.36 | 28.86 | 28.96 | 3,464 | +0.20(+0.70%) |
Apr 11, 2022 | 29.16 | 29.16 | 28.76 | 28.76 | 1,999 | -0.52(-1.76%) |
Apr 08, 2022 | 29.14 | 29.41 | 29.14 | 29.28 | 11,975 | +0.16(+0.55%) |
Apr 07, 2022 | 28.66 | 29.12 | 28.66 | 29.12 | 2,393 | +0.51(+1.79%) |
Apr 06, 2022 | 28.80 | 28.80 | 28.51 | 28.60 | 8,519 | -0.20(-0.69%) |
Apr 05, 2022 | 29.15 | 29.41 | 28.80 | 28.80 | 9,855 | -0.48(-1.65%) |
Apr 04, 2022 | 28.97 | 29.28 | 28.93 | 29.28 | 62,372 | +0.36(+1.24%) |
Apr 01, 2022 | 29.23 | 29.23 | 28.73 | 28.92 | 2,063 | -0.07(-0.25%) |
Mar 31, 2022 | 29.60 | 29.60 | 29.00 | 29.00 | 4,911 | -0.37(-1.24%) |
Mar 30, 2022 | 29.66 | 29.66 | 29.36 | 29.36 | 2,464 | -0.38(-1.28%) |
Mar 29, 2022 | 29.45 | 29.80 | 29.45 | 29.74 | 6,958 | +0.40(+1.37%) |
Mar 28, 2022 | 29.11 | 29.34 | 28.97 | 29.34 | 2,755 | +0.17(+0.57%) |
Mar 25, 2022 | 29.28 | 29.28 | 29.01 | 29.18 | 4,669 | -0.00(-0.01%) |
Mar 24, 2022 | 28.84 | 29.18 | 28.84 | 29.18 | 3,008 | +0.41(+1.43%) |
Mar 23, 2022 | 29.04 | 29.07 | 28.77 | 28.77 | 1,773 | -0.36(-1.24%) |
Mar 22, 2022 | 29.07 | 29.14 | 29.07 | 29.13 | 1,105 | +0.12(+0.41%) |
Mar 21, 2022 | 29.41 | 29.41 | 28.85 | 29.01 | 4,210 | -0.02(-0.07%) |
Mar 18, 2022 | 28.44 | 29.03 | 28.41 | 29.03 | 7,959 | +0.56(+1.98%) |
Mar 17, 2022 | 27.90 | 28.46 | 27.90 | 28.46 | 5,497 | +0.56(+2.01%) |
Mar 16, 2022 | 27.70 | 27.92 | 27.50 | 27.90 | 1,327 | +0.59(+2.17%) |
Mar 15, 2022 | 26.71 | 27.31 | 26.71 | 27.31 | 2,191 | +0.80(+3.02%) |
Mar 14, 2022 | 26.86 | 27.13 | 26.18 | 26.51 | 10,316 | -0.52(-1.92%) |
Mar 11, 2022 | 27.56 | 27.56 | 27.03 | 27.03 | 2,365 | -0.14(-0.53%) |
Mar 10, 2022 | 27.21 | 27.40 | 27.05 | 27.17 | 2,487 | -0.29(-1.04%) |
Mar 09, 2022 | 27.35 | 27.49 | 27.35 | 27.46 | 2,038 | +0.72(+2.71%) |
Mar 08, 2022 | 26.89 | 27.30 | 26.73 | 26.73 | 2,945 | -0.40(-1.48%) |
Mar 07, 2022 | 27.91 | 27.91 | 27.10 | 27.14 | 8,438 | -0.79(-2.85%) |
Mar 04, 2022 | 27.86 | 27.93 | 27.58 | 27.93 | 3,889 | -0.25(-0.90%) |
Mar 03, 2022 | 28.63 | 28.63 | 28.12 | 28.18 | 7,853 | -0.29(-1.01%) |
Mar 02, 2022 | 27.96 | 28.52 | 27.96 | 28.47 | 3,965 | +0.82(+2.98%) |
Mar 01, 2022 | 27.91 | 27.91 | 27.65 | 27.65 | 4,738 | -0.42(-1.50%) |
Feb 28, 2022 | 27.86 | 28.07 | 27.76 | 28.07 | 2,378 | +0.02(+0.08%) |
Feb 25, 2022 | 27.25 | 28.05 | 27.68 | 28.05 | 6,211 | +0.60(+2.19%) |
Feb 24, 2022 | 25.78 | 27.52 | 25.78 | 27.45 | 19,520 | +0.77(+2.89%) |
Feb 23, 2022 | 27.50 | 27.50 | 26.68 | 26.68 | 5,152 | -0.55(-2.03%) |
Feb 22, 2022 | 27.26 | 27.83 | 27.23 | 27.23 | 5,222 | -0.43(-1.56%) |
Feb 18, 2022 | 27.66 | 0 | -0.34(-1.21%) | |||
Feb 17, 2022 | 28.54 | 28.54 | 28.00 | 28.00 | 991 | -0.89(-3.07%) |
Feb 16, 2022 | 28.63 | 28.89 | 28.50 | 28.89 | 1,667 | +0.11(+0.38%) |
Feb 15, 2022 | 28.50 | 28.91 | 28.50 | 28.78 | 8,203 | +0.98(+3.52%) |
Feb 14, 2022 | 27.98 | 28.49 | 27.80 | 27.80 | 7,204 | -0.52(-1.83%) |
Feb 11, 2022 | 29.16 | 29.16 | 28.29 | 28.32 | 3,364 | -0.79(-2.73%) |
Feb 10, 2022 | 29.56 | 29.59 | 29.12 | 29.12 | 2,163 | -0.55(-1.86%) |
Feb 09, 2022 | 29.32 | 29.67 | 29.32 | 29.67 | 3,697 | +0.92(+3.19%) |
Feb 08, 2022 | 28.31 | 28.93 | 28.31 | 28.75 | 7,589 | +0.10(+0.34%) |
Feb 07, 2022 | 29.10 | 29.10 | 28.56 | 28.65 | 6,795 | -0.18(-0.64%) |
Feb 04, 2022 | 28.68 | 29.05 | 28.14 | 28.84 | 11,263 | -0.00(-0.01%) |
Feb 03, 2022 | 29.47 | 28.84 | 3,857 | -1.35(-4.48%) | ||
Feb 02, 2022 | 30.54 | 30.60 | 29.96 | 30.19 | 9,089 | -0.06(-0.20%) |