Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.05 | 30.30 | 29.93 | 29.98 | 562,265 | -0.02(-0.07%) |
Apr 28, 2022 | 30.12 | 30.18 | 29.80 | 30.00 | 384,165 | -0.05(-0.17%) |
Apr 27, 2022 | 29.59 | 30.10 | 29.50 | 30.05 | 713,142 | +0.37(+1.25%) |
Apr 26, 2022 | 29.64 | 29.81 | 29.25 | 29.68 | 398,096 | +0.34(+1.16%) |
Apr 25, 2022 | 28.85 | 29.35 | 28.70 | 29.34 | 455,347 | +0.40(+1.38%) |
Apr 22, 2022 | 29.54 | 29.59 | 28.84 | 28.94 | 467,947 | -0.46(-1.56%) |
Apr 21, 2022 | 29.74 | 29.74 | 29.34 | 29.40 | 433,481 | -0.48(-1.61%) |
Apr 20, 2022 | 29.68 | 29.90 | 29.31 | 29.88 | 362,292 | +0.21(+0.71%) |
Apr 19, 2022 | 29.76 | 29.85 | 29.61 | 29.67 | 492,233 | -0.18(-0.60%) |
Apr 18, 2022 | 29.58 | 29.94 | 29.50 | 29.85 | 792,355 | +0.64(+2.19%) |
Apr 14, 2022 | 29.16 | 29.28 | 28.95 | 29.21 | 473,434 | +0.11(+0.38%) |
Apr 13, 2022 | 28.86 | 29.17 | 28.60 | 29.10 | 544,783 | +0.22(+0.76%) |
Apr 12, 2022 | 28.74 | 28.94 | 28.72 | 28.88 | 619,521 | +0.48(+1.69%) |
Apr 11, 2022 | 28.65 | 28.68 | 28.25 | 28.40 | 431,552 | +0.06(+0.21%) |
Apr 08, 2022 | 28.11 | 28.40 | 27.92 | 28.34 | 314,655 | +0.27(+0.96%) |
Apr 07, 2022 | 27.79 | 28.09 | 27.70 | 28.07 | 236,371 | +0.19(+0.68%) |
Apr 06, 2022 | 27.84 | 28.07 | 27.71 | 27.88 | 277,166 | +0.00(+0.00%) |
Apr 05, 2022 | 28.05 | 28.19 | 27.84 | 27.88 | 514,877 | +0.23(+0.83%) |
Apr 04, 2022 | 27.55 | 27.67 | 27.38 | 27.65 | 377,351 | +0.59(+2.18%) |
Apr 01, 2022 | 27.22 | 27.38 | 26.92 | 27.06 | 383,052 | -0.10(-0.37%) |
Mar 31, 2022 | 26.51 | 27.73 | 26.34 | 27.16 | 819,455 | +0.80(+3.03%) |
Mar 30, 2022 | 26.38 | 26.72 | 26.21 | 26.36 | 206,713 | +0.32(+1.23%) |
Mar 29, 2022 | 25.97 | 26.13 | 25.25 | 26.04 | 653,387 | -0.65(-2.44%) |
Mar 28, 2022 | 26.58 | 26.71 | 26.41 | 26.69 | 290,703 | -0.19(-0.71%) |
Mar 25, 2022 | 26.80 | 26.92 | 26.65 | 26.88 | 306,825 | +0.19(+0.71%) |
Mar 24, 2022 | 26.94 | 26.94 | 26.64 | 26.69 | 247,837 | -0.30(-1.11%) |
Mar 23, 2022 | 27.05 | 27.30 | 26.90 | 26.99 | 347,225 | +0.17(+0.63%) |
Mar 22, 2022 | 26.85 | 26.85 | 26.49 | 26.82 | 304,360 | +0.07(+0.26%) |
Mar 21, 2022 | 26.49 | 26.94 | 26.36 | 26.75 | 712,756 | +0.74(+2.85%) |
Mar 18, 2022 | 26.07 | 26.07 | 25.71 | 26.01 | 151,178 | -0.11(-0.42%) |
Mar 17, 2022 | 25.62 | 26.19 | 25.62 | 26.12 | 254,555 | +0.78(+3.08%) |
Mar 16, 2022 | 26.21 | 26.21 | 25.18 | 25.34 | 469,207 | -0.88(-3.36%) |
Mar 15, 2022 | 25.77 | 26.39 | 25.65 | 26.22 | 192,621 | +0.22(+0.85%) |
Mar 14, 2022 | 26.40 | 26.64 | 25.93 | 26.00 | 455,182 | -0.59(-2.22%) |
Mar 11, 2022 | 26.16 | 26.62 | 26.02 | 26.59 | 290,519 | +0.21(+0.80%) |
Mar 10, 2022 | 26.14 | 26.55 | 25.85 | 26.38 | 351,666 | +0.55(+2.13%) |
Mar 09, 2022 | 25.93 | 26.14 | 25.51 | 25.83 | 413,731 | -0.44(-1.67%) |
Mar 08, 2022 | 26.11 | 26.58 | 25.47 | 26.27 | 866,254 | -0.32(-1.20%) |
Mar 07, 2022 | 26.31 | 26.62 | 25.81 | 26.59 | 1,309,966 | +0.45(+1.72%) |
Mar 04, 2022 | 26.68 | 27.77 | 25.35 | 26.14 | 1,976,661 | +0.61(+2.39%) |
Mar 03, 2022 | 25.34 | 26.29 | 25.12 | 25.53 | 1,504,927 | +0.28(+1.11%) |
Mar 02, 2022 | 25.72 | 25.72 | 24.85 | 25.25 | 435,397 | -0.38(-1.48%) |
Mar 01, 2022 | 25.46 | 25.65 | 25.30 | 25.63 | 637,240 | +1.05(+4.27%) |
Feb 28, 2022 | 24.10 | 24.67 | 23.92 | 24.58 | 455,430 | +1.20(+5.13%) |
Feb 25, 2022 | 23.73 | 23.65 | 23.20 | 23.38 | 487,440 | -1.12(-4.57%) |
Feb 24, 2022 | 25.71 | 25.75 | 24.30 | 24.50 | 819,553 | +0.16(+0.66%) |
Feb 23, 2022 | 24.14 | 24.41 | 23.99 | 24.34 | 340,669 | +0.13(+0.54%) |
Feb 22, 2022 | 23.78 | 24.22 | 23.67 | 24.21 | 352,787 | +0.60(+2.54%) |
Feb 18, 2022 | 23.61 | 0 | +0.21(+0.90%) | |||
Feb 17, 2022 | 23.33 | 23.48 | 23.23 | 23.40 | 214,107 | +0.09(+0.39%) |
Feb 16, 2022 | 23.12 | 23.39 | 23.12 | 23.31 | 224,945 | +0.25(+1.08%) |
Feb 15, 2022 | 23.33 | 23.33 | 23.01 | 23.06 | 199,076 | -0.60(-2.54%) |
Feb 14, 2022 | 23.36 | 23.68 | 23.17 | 23.66 | 232,620 | +0.17(+0.72%) |
Feb 11, 2022 | 23.16 | 23.61 | 23.10 | 23.49 | 231,188 | +0.43(+1.86%) |
Feb 10, 2022 | 23.50 | 23.77 | 23.00 | 23.06 | 370,344 | -0.22(-0.95%) |
Feb 09, 2022 | 23.00 | 23.30 | 22.93 | 23.28 | 272,166 | +0.33(+1.44%) |
Feb 08, 2022 | 22.90 | 23.02 | 22.76 | 22.95 | 303,368 | -0.10(-0.43%) |
Feb 07, 2022 | 22.87 | 23.05 | 22.75 | 23.05 | 287,398 | +0.49(+2.17%) |
Feb 04, 2022 | 22.32 | 22.59 | 22.29 | 22.56 | 107,967 | +0.20(+0.89%) |
Feb 03, 2022 | 22.32 | 22.36 | 119,931 | -0.18(-0.80%) | ||
Feb 02, 2022 | 22.98 | 22.98 | 22.34 | 22.54 | 138,172 | -0.35(-1.53%) |