Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.91 | 30.08 | 28.95 | 28.96 | 501,409 | -0.68(-2.28%) |
Apr 28, 2022 | 29.71 | 29.71 | 29.05 | 29.64 | 469,332 | +0.32(+1.08%) |
Apr 27, 2022 | 30.09 | 30.29 | 29.24 | 29.32 | 486,466 | -0.82(-2.71%) |
Apr 26, 2022 | 31.04 | 31.04 | 30.09 | 30.14 | 376,048 | -1.19(-3.81%) |
Apr 25, 2022 | 31.68 | 31.91 | 30.99 | 31.33 | 255,241 | -0.39(-1.24%) |
Apr 22, 2022 | 32.09 | 32.14 | 31.40 | 31.73 | 274,325 | -0.36(-1.12%) |
Apr 21, 2022 | 32.37 | 32.37 | 31.95 | 32.09 | 188,361 | -0.03(-0.08%) |
Apr 20, 2022 | 31.77 | 32.48 | 31.55 | 32.12 | 228,103 | +0.54(+1.72%) |
Apr 19, 2022 | 31.61 | 31.75 | 31.39 | 31.57 | 274,045 | +0.26(+0.84%) |
Apr 18, 2022 | 31.96 | 32.26 | 31.21 | 31.31 | 341,096 | -0.80(-2.50%) |
Apr 14, 2022 | 32.13 | 32.45 | 31.98 | 32.11 | 176,981 | +0.16(+0.49%) |
Apr 13, 2022 | 32.17 | 32.51 | 31.88 | 31.96 | 177,775 | -0.12(-0.38%) |
Apr 12, 2022 | 32.16 | 32.49 | 31.66 | 32.08 | 451,349 | -0.39(-1.21%) |
Apr 11, 2022 | 32.48 | 32.92 | 32.23 | 32.47 | 272,059 | +0.05(+0.16%) |
Apr 08, 2022 | 32.66 | 32.72 | 32.28 | 32.42 | 235,919 | -0.09(-0.27%) |
Apr 07, 2022 | 32.32 | 32.69 | 32.05 | 32.51 | 378,703 | +0.01(+0.03%) |
Apr 06, 2022 | 32.04 | 32.76 | 31.78 | 32.50 | 224,238 | +0.31(+0.98%) |
Apr 05, 2022 | 33.39 | 33.66 | 31.94 | 32.18 | 401,771 | -1.14(-3.41%) |
Apr 04, 2022 | 33.98 | 34.05 | 32.78 | 33.32 | 486,068 | -0.93(-2.73%) |
Apr 01, 2022 | 33.75 | 34.54 | 33.54 | 34.25 | 432,028 | +0.66(+1.98%) |
Mar 31, 2022 | 33.68 | 33.94 | 33.49 | 33.59 | 312,046 | +0.05(+0.16%) |
Mar 30, 2022 | 33.60 | 33.68 | 33.31 | 33.54 | 203,622 | -0.22(-0.65%) |
Mar 29, 2022 | 33.07 | 33.86 | 32.92 | 33.75 | 436,397 | +0.83(+2.52%) |
Mar 28, 2022 | 32.58 | 32.92 | 32.37 | 32.92 | 197,324 | +0.33(+1.02%) |
Mar 25, 2022 | 32.40 | 32.79 | 32.39 | 32.59 | 223,044 | +0.20(+0.62%) |
Mar 24, 2022 | 32.32 | 32.47 | 32.07 | 32.39 | 178,843 | +0.14(+0.43%) |
Mar 23, 2022 | 32.18 | 32.52 | 32.00 | 32.25 | 202,903 | +0.04(+0.14%) |
Mar 22, 2022 | 32.13 | 32.49 | 31.88 | 32.21 | 245,117 | +0.19(+0.60%) |
Mar 21, 2022 | 32.00 | 32.29 | 31.74 | 32.02 | 550,622 | +0.23(+0.71%) |
Mar 18, 2022 | 32.02 | 32.13 | 31.47 | 31.79 | 573,048 | -0.15(-0.46%) |
Mar 17, 2022 | 31.22 | 32.08 | 31.22 | 31.94 | 382,623 | +0.63(+2.03%) |
Mar 16, 2022 | 31.39 | 31.51 | 30.56 | 31.30 | 351,168 | +0.19(+0.61%) |
Mar 15, 2022 | 31.72 | 32.01 | 31.07 | 31.11 | 287,139 | -0.54(-1.70%) |
Mar 14, 2022 | 31.53 | 32.16 | 31.24 | 31.65 | 488,136 | +0.56(+1.79%) |
Mar 11, 2022 | 31.13 | 31.21 | 30.79 | 31.10 | 262,567 | +0.18(+0.59%) |
Mar 10, 2022 | 30.50 | 30.97 | 30.16 | 30.91 | 193,712 | +0.16(+0.51%) |
Mar 09, 2022 | 31.00 | 31.10 | 30.53 | 30.76 | 314,766 | +0.04(+0.14%) |
Mar 08, 2022 | 30.37 | 30.99 | 30.12 | 30.71 | 251,883 | +0.45(+1.49%) |
Mar 07, 2022 | 29.97 | 30.53 | 29.91 | 30.26 | 249,826 | -0.07(-0.23%) |
Mar 04, 2022 | 29.63 | 30.41 | 29.61 | 30.33 | 287,327 | +0.29(+0.95%) |
Mar 03, 2022 | 29.92 | 30.06 | 29.57 | 30.04 | 260,791 | +0.29(+0.96%) |
Mar 02, 2022 | 29.05 | 29.89 | 28.87 | 29.76 | 213,302 | +0.85(+2.94%) |
Mar 01, 2022 | 29.51 | 29.58 | 28.53 | 28.91 | 412,650 | -0.48(-1.63%) |
Feb 28, 2022 | 29.21 | 29.51 | 28.97 | 29.38 | 349,951 | -0.10(-0.35%) |
Feb 25, 2022 | 29.11 | 29.58 | 28.93 | 29.49 | 275,606 | +0.63(+2.20%) |
Feb 24, 2022 | 28.33 | 28.95 | 28.01 | 28.85 | 286,212 | +0.13(+0.45%) |
Feb 23, 2022 | 29.79 | 30.07 | 28.67 | 28.72 | 322,219 | -0.99(-3.33%) |
Feb 22, 2022 | 29.44 | 29.99 | 29.12 | 29.71 | 459,373 | +0.25(+0.85%) |
Feb 18, 2022 | 29.46 | 0 | -0.11(-0.38%) | |||
Feb 17, 2022 | 29.55 | 29.74 | 29.36 | 29.58 | 246,154 | -0.21(-0.70%) |
Feb 16, 2022 | 29.51 | 29.84 | 29.40 | 29.78 | 264,150 | +0.45(+1.53%) |
Feb 15, 2022 | 29.03 | 29.34 | 28.82 | 29.33 | 214,712 | +0.49(+1.71%) |
Feb 14, 2022 | 29.40 | 29.68 | 28.76 | 28.84 | 336,707 | -0.53(-1.79%) |
Feb 11, 2022 | 29.04 | 29.46 | 28.98 | 29.37 | 340,929 | +0.48(+1.67%) |
Feb 10, 2022 | 29.24 | 29.74 | 28.81 | 28.89 | 437,536 | -0.43(-1.47%) |
Feb 09, 2022 | 29.18 | 29.38 | 29.02 | 29.32 | 423,484 | +0.41(+1.43%) |
Feb 08, 2022 | 29.02 | 29.22 | 28.81 | 28.90 | 379,655 | -0.12(-0.42%) |
Feb 07, 2022 | 28.94 | 29.23 | 28.89 | 29.02 | 303,460 | +0.10(+0.36%) |
Feb 04, 2022 | 29.52 | 29.64 | 28.55 | 28.92 | 573,248 | -0.60(-2.02%) |
Feb 03, 2022 | 30.37 | 29.40 | 29.52 | 658,468 | -1.10(-3.58%) | |
Feb 02, 2022 | 30.55 | 30.78 | 30.39 | 30.61 | 370,966 | +0.07(+0.23%) |