Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.12 | 27.31 | 26.57 | 26.57 | 115,495 | -0.58(-2.14%) |
Apr 28, 2022 | 27.23 | 28.91 | 26.90 | 27.15 | 97,190 | -0.21(-0.77%) |
Apr 27, 2022 | 27.41 | 27.58 | 27.15 | 27.36 | 100,886 | -0.97(-3.42%) |
Apr 26, 2022 | 28.79 | 28.84 | 28.26 | 28.33 | 71,274 | -0.78(-2.68%) |
Apr 25, 2022 | 28.82 | 29.12 | 28.69 | 29.11 | 75,163 | +0.39(+1.36%) |
Apr 22, 2022 | 29.84 | 29.84 | 28.63 | 28.72 | 61,814 | -1.98(-6.45%) |
Apr 21, 2022 | 30.94 | 31.04 | 30.69 | 30.70 | 38,423 | -0.15(-0.49%) |
Apr 20, 2022 | 30.58 | 30.94 | 30.58 | 30.85 | 34,426 | +0.68(+2.25%) |
Apr 19, 2022 | 29.95 | 30.17 | 29.90 | 30.17 | 67,155 | +0.06(+0.20%) |
Apr 18, 2022 | 30.38 | 30.98 | 29.89 | 30.11 | 53,462 | -0.12(-0.40%) |
Apr 14, 2022 | 30.48 | 30.48 | 30.08 | 30.23 | 68,949 | +0.15(+0.50%) |
Apr 13, 2022 | 29.83 | 30.08 | 29.83 | 30.08 | 52,781 | +0.50(+1.69%) |
Apr 12, 2022 | 29.66 | 29.93 | 29.50 | 29.58 | 61,660 | -0.35(-1.17%) |
Apr 11, 2022 | 30.45 | 30.50 | 29.93 | 29.93 | 67,762 | -0.85(-2.76%) |
Apr 08, 2022 | 30.59 | 30.93 | 30.50 | 30.78 | 35,748 | -0.07(-0.23%) |
Apr 07, 2022 | 30.64 | 30.94 | 30.59 | 30.85 | 64,519 | +0.34(+1.11%) |
Apr 06, 2022 | 30.34 | 30.56 | 30.32 | 30.51 | 52,558 | -0.24(-0.78%) |
Apr 05, 2022 | 30.94 | 30.94 | 30.63 | 30.75 | 40,842 | +0.07(+0.23%) |
Apr 04, 2022 | 30.81 | 30.82 | 30.57 | 30.68 | 116,504 | -0.29(-0.94%) |
Apr 01, 2022 | 30.46 | 31.01 | 30.46 | 30.97 | 61,619 | -0.03(-0.10%) |
Mar 31, 2022 | 31.05 | 31.21 | 30.86 | 31.00 | 38,643 | -0.45(-1.43%) |
Mar 30, 2022 | 31.18 | 31.67 | 31.18 | 31.45 | 40,339 | +0.87(+2.84%) |
Mar 29, 2022 | 30.91 | 30.96 | 30.41 | 30.58 | 51,580 | +0.60(+2.00%) |
Mar 28, 2022 | 29.85 | 29.98 | 29.67 | 29.98 | 59,157 | +0.39(+1.30%) |
Mar 25, 2022 | 29.72 | 29.97 | 29.43 | 29.59 | 42,343 | -0.14(-0.49%) |
Mar 24, 2022 | 29.76 | 29.76 | 29.47 | 29.74 | 23,857 | -0.60(-1.98%) |
Mar 23, 2022 | 30.37 | 30.53 | 30.23 | 30.34 | 47,316 | -0.75(-2.41%) |
Mar 22, 2022 | 30.54 | 31.12 | 30.54 | 31.09 | 57,337 | +0.29(+0.94%) |
Mar 21, 2022 | 30.90 | 31.08 | 30.39 | 30.80 | 131,961 | -0.52(-1.66%) |
Mar 18, 2022 | 30.68 | 31.38 | 30.68 | 31.32 | 38,054 | +0.14(+0.45%) |
Mar 17, 2022 | 30.73 | 31.34 | 30.72 | 31.18 | 58,293 | -0.15(-0.48%) |
Mar 16, 2022 | 30.96 | 31.37 | 30.79 | 31.33 | 72,505 | +1.43(+4.78%) |
Mar 15, 2022 | 29.85 | 29.93 | 29.60 | 29.90 | 110,410 | +0.05(+0.17%) |
Mar 14, 2022 | 29.81 | 30.14 | 29.65 | 29.85 | 64,410 | +0.81(+2.80%) |
Mar 11, 2022 | 29.44 | 29.44 | 28.98 | 29.04 | 43,799 | +0.05(+0.16%) |
Mar 10, 2022 | 29.08 | 29.41 | 28.93 | 28.99 | 98,911 | -1.37(-4.51%) |
Mar 09, 2022 | 29.55 | 30.58 | 29.16 | 30.36 | 65,837 | +2.27(+8.08%) |
Mar 08, 2022 | 28.24 | 28.58 | 27.58 | 28.09 | 143,162 | -0.56(-1.95%) |
Mar 07, 2022 | 29.42 | 29.46 | 28.50 | 28.65 | 135,658 | -1.16(-3.89%) |
Mar 04, 2022 | 30.14 | 30.14 | 29.36 | 29.81 | 81,118 | -0.98(-3.18%) |
Mar 03, 2022 | 31.42 | 31.42 | 30.62 | 30.79 | 79,372 | -1.00(-3.15%) |
Mar 02, 2022 | 31.56 | 31.93 | 31.48 | 31.79 | 53,088 | -0.20(-0.63%) |
Mar 01, 2022 | 32.21 | 32.51 | 31.74 | 31.99 | 81,570 | +0.10(+0.31%) |
Feb 28, 2022 | 32.01 | 32.24 | 31.74 | 31.89 | 87,715 | +0.74(+2.38%) |
Feb 25, 2022 | 30.95 | 31.21 | 30.88 | 31.15 | 61,223 | +0.67(+2.20%) |
Feb 24, 2022 | 29.50 | 30.55 | 29.22 | 30.48 | 98,335 | +0.31(+1.03%) |
Feb 23, 2022 | 30.58 | 30.58 | 30.11 | 30.17 | 65,320 | +0.42(+1.41%) |
Feb 22, 2022 | 29.96 | 30.16 | 29.89 | 29.75 | 72,372 | -0.22(-0.73%) |
Feb 18, 2022 | 29.97 | 0 | -0.64(-2.10%) | |||
Feb 17, 2022 | 31.07 | 31.07 | 30.50 | 30.61 | 44,308 | -0.70(-2.24%) |
Feb 16, 2022 | 30.99 | 31.43 | 30.87 | 31.31 | 55,786 | -0.41(-1.29%) |
Feb 15, 2022 | 31.59 | 31.75 | 31.49 | 31.72 | 61,070 | +0.60(+1.92%) |
Feb 14, 2022 | 31.14 | 31.32 | 30.90 | 31.12 | 122,024 | -0.61(-1.91%) |
Feb 11, 2022 | 32.70 | 32.71 | 31.66 | 31.73 | 52,110 | -1.00(-3.06%) |
Feb 10, 2022 | 32.62 | 33.21 | 32.62 | 32.73 | 60,544 | -0.43(-1.30%) |
Feb 09, 2022 | 33.14 | 33.29 | 33.09 | 33.16 | 74,154 | +0.84(+2.60%) |
Feb 08, 2022 | 32.31 | 32.35 | 32.07 | 32.32 | 46,869 | -0.27(-0.83%) |
Feb 07, 2022 | 32.53 | 32.73 | 32.45 | 32.59 | 39,027 | -0.11(-0.34%) |
Feb 04, 2022 | 32.58 | 32.82 | 32.43 | 32.70 | 47,222 | -0.30(-0.91%) |
Feb 03, 2022 | 32.70 | 33.15 | 33.00 | 33,330 | -0.67(-1.99%) | |
Feb 02, 2022 | 33.41 | 33.80 | 33.40 | 33.67 | 44,830 | +0.89(+2.72%) |