Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.75 | 29.92 | 28.79 | 28.81 | 504,138 | -0.67(-2.28%) |
Apr 28, 2022 | 29.55 | 29.55 | 28.89 | 29.48 | 471,886 | +0.31(+1.08%) |
Apr 27, 2022 | 29.92 | 30.13 | 29.08 | 29.17 | 489,113 | -0.81(-2.71%) |
Apr 26, 2022 | 30.88 | 30.88 | 29.92 | 29.98 | 378,094 | -1.19(-3.81%) |
Apr 25, 2022 | 31.50 | 31.74 | 30.82 | 31.16 | 256,630 | -0.39(-1.25%) |
Apr 22, 2022 | 31.92 | 31.97 | 31.23 | 31.56 | 275,818 | -0.36(-1.12%) |
Apr 21, 2022 | 32.19 | 32.19 | 31.78 | 31.92 | 189,386 | -0.03(-0.08%) |
Apr 20, 2022 | 31.60 | 32.30 | 31.38 | 31.94 | 229,345 | +0.54(+1.72%) |
Apr 19, 2022 | 31.43 | 31.57 | 31.22 | 31.40 | 275,536 | +0.26(+0.84%) |
Apr 18, 2022 | 31.78 | 32.09 | 31.04 | 31.14 | 342,953 | -0.80(-2.50%) |
Apr 14, 2022 | 31.96 | 32.28 | 31.81 | 31.94 | 177,945 | +0.16(+0.49%) |
Apr 13, 2022 | 32.00 | 32.33 | 31.70 | 31.78 | 178,743 | -0.12(-0.38%) |
Apr 12, 2022 | 31.98 | 32.31 | 31.49 | 31.90 | 453,806 | -0.39(-1.21%) |
Apr 11, 2022 | 32.30 | 32.74 | 32.06 | 32.29 | 273,539 | +0.05(+0.16%) |
Apr 08, 2022 | 32.49 | 32.54 | 32.10 | 32.24 | 237,203 | -0.09(-0.27%) |
Apr 07, 2022 | 32.15 | 32.51 | 31.88 | 32.33 | 380,764 | +0.01(+0.03%) |
Apr 06, 2022 | 31.87 | 32.58 | 31.61 | 32.32 | 225,458 | +0.31(+0.98%) |
Apr 05, 2022 | 33.21 | 33.48 | 31.76 | 32.01 | 403,958 | -1.13(-3.41%) |
Apr 04, 2022 | 33.80 | 33.87 | 32.60 | 33.14 | 488,713 | -0.93(-2.73%) |
Apr 01, 2022 | 33.57 | 34.35 | 33.36 | 34.07 | 434,380 | +0.66(+1.98%) |
Mar 31, 2022 | 33.50 | 33.75 | 33.31 | 33.41 | 313,745 | +0.05(+0.16%) |
Mar 30, 2022 | 33.41 | 33.50 | 33.13 | 33.35 | 204,731 | -0.22(-0.65%) |
Mar 29, 2022 | 32.89 | 33.68 | 32.74 | 33.57 | 438,772 | +0.82(+2.52%) |
Mar 28, 2022 | 32.41 | 32.75 | 32.20 | 32.75 | 198,398 | +0.33(+1.02%) |
Mar 25, 2022 | 32.23 | 32.62 | 32.22 | 32.42 | 224,258 | +0.20(+0.62%) |
Mar 24, 2022 | 32.15 | 32.29 | 31.89 | 32.22 | 179,816 | +0.14(+0.43%) |
Mar 23, 2022 | 32.01 | 32.35 | 31.83 | 32.08 | 204,007 | +0.04(+0.14%) |
Mar 22, 2022 | 31.96 | 32.31 | 31.70 | 32.03 | 246,452 | +0.19(+0.60%) |
Mar 21, 2022 | 31.83 | 32.12 | 31.57 | 31.84 | 553,619 | +0.22(+0.71%) |
Mar 18, 2022 | 31.85 | 31.96 | 31.30 | 31.62 | 576,167 | -0.15(-0.46%) |
Mar 17, 2022 | 31.05 | 31.90 | 31.05 | 31.77 | 384,706 | +0.63(+2.03%) |
Mar 16, 2022 | 31.22 | 31.34 | 30.39 | 31.13 | 353,079 | +0.19(+0.61%) |
Mar 15, 2022 | 31.55 | 31.83 | 30.90 | 30.94 | 288,701 | -0.54(-1.70%) |
Mar 14, 2022 | 31.36 | 31.99 | 31.07 | 31.48 | 490,793 | +0.55(+1.79%) |
Mar 11, 2022 | 30.96 | 31.04 | 30.62 | 30.93 | 263,996 | +0.18(+0.59%) |
Mar 10, 2022 | 30.34 | 30.81 | 29.99 | 30.75 | 194,767 | +0.16(+0.51%) |
Mar 09, 2022 | 30.83 | 30.93 | 30.37 | 30.59 | 316,479 | +0.04(+0.14%) |
Mar 08, 2022 | 30.21 | 30.83 | 29.96 | 30.55 | 253,254 | +0.45(+1.49%) |
Mar 07, 2022 | 29.80 | 30.37 | 29.75 | 30.10 | 251,186 | -0.07(-0.23%) |
Mar 04, 2022 | 29.47 | 30.24 | 29.45 | 30.17 | 288,891 | +0.29(+0.95%) |
Mar 03, 2022 | 29.76 | 29.90 | 29.41 | 29.88 | 262,211 | +0.29(+0.96%) |
Mar 02, 2022 | 28.90 | 29.73 | 28.72 | 29.60 | 214,463 | +0.85(+2.94%) |
Mar 01, 2022 | 29.35 | 29.42 | 28.38 | 28.75 | 414,896 | -0.48(-1.63%) |
Feb 28, 2022 | 29.05 | 29.35 | 28.81 | 29.23 | 351,855 | -0.10(-0.35%) |
Feb 25, 2022 | 28.95 | 29.42 | 28.78 | 29.33 | 277,106 | +0.63(+2.20%) |
Feb 24, 2022 | 28.18 | 28.79 | 27.86 | 28.70 | 287,770 | +0.13(+0.45%) |
Feb 23, 2022 | 29.63 | 29.91 | 28.52 | 28.57 | 323,972 | -0.98(-3.33%) |
Feb 22, 2022 | 29.28 | 29.83 | 28.96 | 29.55 | 461,873 | +0.25(+0.85%) |
Feb 18, 2022 | 29.30 | 0 | -0.11(-0.38%) | |||
Feb 17, 2022 | 29.39 | 29.58 | 29.20 | 29.42 | 247,494 | -0.21(-0.70%) |
Feb 16, 2022 | 29.35 | 29.67 | 29.24 | 29.62 | 265,588 | +0.45(+1.53%) |
Feb 15, 2022 | 28.88 | 29.18 | 28.66 | 29.18 | 215,880 | +0.49(+1.71%) |
Feb 14, 2022 | 29.24 | 29.52 | 28.60 | 28.69 | 338,540 | -0.52(-1.79%) |
Feb 11, 2022 | 28.88 | 29.30 | 28.82 | 29.21 | 342,785 | +0.48(+1.67%) |
Feb 10, 2022 | 29.08 | 29.58 | 28.65 | 28.73 | 439,917 | -0.43(-1.47%) |
Feb 09, 2022 | 29.02 | 29.22 | 28.87 | 29.16 | 425,789 | +0.41(+1.43%) |
Feb 08, 2022 | 28.87 | 29.06 | 28.66 | 28.75 | 381,722 | -0.12(-0.42%) |
Feb 07, 2022 | 28.78 | 29.07 | 28.74 | 28.87 | 305,111 | +0.10(+0.36%) |
Feb 04, 2022 | 29.36 | 29.48 | 28.39 | 28.76 | 576,368 | -0.59(-2.02%) |
Feb 03, 2022 | 30.21 | 29.24 | 29.36 | 662,052 | -1.09(-3.58%) | |
Feb 02, 2022 | 30.39 | 30.61 | 30.22 | 30.45 | 372,985 | +0.07(+0.23%) |