Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.30 | 28.12 | 26.44 | 26.45 | 396,013 | -1.17(-4.22%) |
Apr 28, 2022 | 27.26 | 27.81 | 26.50 | 27.62 | 424,182 | +0.73(+2.72%) |
Apr 27, 2022 | 26.93 | 27.62 | 26.81 | 26.89 | 234,238 | +0.14(+0.52%) |
Apr 26, 2022 | 27.96 | 28.19 | 26.75 | 26.75 | 414,814 | -1.35(-4.82%) |
Apr 25, 2022 | 27.40 | 28.14 | 27.25 | 28.11 | 398,903 | +0.48(+1.75%) |
Apr 22, 2022 | 28.50 | 28.80 | 27.61 | 27.62 | 1,134,571 | -1.03(-3.59%) |
Apr 21, 2022 | 30.16 | 30.42 | 28.52 | 28.65 | 396,610 | -0.94(-3.18%) |
Apr 20, 2022 | 30.39 | 30.44 | 29.42 | 29.59 | 299,374 | -0.48(-1.61%) |
Apr 19, 2022 | 29.39 | 30.23 | 29.29 | 30.07 | 307,272 | +0.82(+2.81%) |
Apr 18, 2022 | 29.23 | 29.54 | 28.73 | 29.25 | 430,675 | -0.17(-0.57%) |
Apr 14, 2022 | 30.42 | 30.47 | 29.39 | 29.42 | 342,311 | -0.91(-3.00%) |
Apr 13, 2022 | 29.50 | 30.43 | 29.49 | 30.33 | 297,037 | +0.84(+2.85%) |
Apr 12, 2022 | 30.22 | 30.83 | 29.38 | 29.49 | 454,671 | -0.31(-1.03%) |
Apr 11, 2022 | 30.05 | 30.39 | 29.70 | 29.80 | 623,756 | -0.93(-3.03%) |
Apr 08, 2022 | 31.27 | 31.44 | 30.67 | 30.73 | 272,512 | -0.56(-1.80%) |
Apr 07, 2022 | 31.61 | 31.88 | 30.69 | 31.29 | 462,476 | -0.47(-1.49%) |
Apr 06, 2022 | 32.42 | 32.42 | 31.38 | 31.77 | 531,032 | -1.31(-3.95%) |
Apr 05, 2022 | 34.35 | 34.36 | 32.96 | 33.07 | 238,153 | -1.25(-3.63%) |
Apr 04, 2022 | 33.79 | 34.37 | 33.75 | 34.32 | 252,514 | +0.58(+1.73%) |
Apr 01, 2022 | 33.85 | 34.16 | 33.39 | 33.73 | 351,302 | -0.08(-0.23%) |
Mar 31, 2022 | 34.96 | 34.96 | 33.75 | 33.81 | 660,344 | -1.03(-2.95%) |
Mar 30, 2022 | 35.87 | 35.87 | 34.62 | 34.84 | 473,773 | -1.39(-3.85%) |
Mar 29, 2022 | 35.99 | 36.34 | 35.22 | 36.24 | 366,283 | +0.56(+1.58%) |
Mar 28, 2022 | 35.16 | 36.01 | 34.87 | 35.67 | 535,364 | +1.25(+3.62%) |
Mar 25, 2022 | 35.34 | 35.49 | 34.15 | 34.43 | 270,978 | -0.51(-1.47%) |
Mar 24, 2022 | 34.17 | 34.99 | 33.68 | 34.94 | 307,077 | +1.14(+3.36%) |
Mar 23, 2022 | 34.06 | 34.57 | 33.64 | 33.80 | 319,729 | -0.53(-1.56%) |
Mar 22, 2022 | 33.77 | 34.53 | 33.75 | 34.34 | 446,284 | +1.14(+3.43%) |
Mar 21, 2022 | 33.51 | 33.86 | 32.70 | 33.20 | 267,748 | -0.50(-1.50%) |
Mar 18, 2022 | 32.37 | 33.77 | 32.33 | 33.70 | 457,055 | +1.15(+3.52%) |
Mar 17, 2022 | 31.41 | 32.58 | 31.38 | 32.56 | 552,363 | +0.81(+2.55%) |
Mar 16, 2022 | 30.68 | 31.81 | 30.44 | 31.75 | 354,002 | +1.76(+5.87%) |
Mar 15, 2022 | 29.23 | 30.09 | 28.93 | 29.99 | 248,559 | +0.86(+2.95%) |
Mar 14, 2022 | 29.91 | 30.12 | 28.86 | 29.13 | 251,255 | -0.74(-2.48%) |
Mar 11, 2022 | 31.32 | 31.61 | 29.79 | 29.87 | 179,397 | -1.25(-4.01%) |
Mar 10, 2022 | 30.76 | 31.13 | 30.42 | 31.11 | 200,859 | -0.58(-1.84%) |
Mar 09, 2022 | 31.05 | 31.91 | 30.92 | 31.70 | 379,507 | +2.01(+6.76%) |
Mar 08, 2022 | 29.27 | 30.49 | 28.94 | 29.69 | 271,543 | +0.45(+1.56%) |
Mar 07, 2022 | 30.47 | 30.78 | 29.13 | 29.23 | 338,390 | -1.33(-4.34%) |
Mar 04, 2022 | 31.70 | 31.79 | 30.33 | 30.56 | 563,309 | -1.61(-5.01%) |
Mar 03, 2022 | 33.58 | 33.62 | 31.96 | 32.17 | 361,251 | -1.34(-3.98%) |
Mar 02, 2022 | 33.22 | 33.68 | 32.96 | 33.51 | 268,672 | +0.39(+1.16%) |
Mar 01, 2022 | 33.93 | 34.21 | 32.75 | 33.12 | 479,659 | +0.05(+0.15%) |
Feb 28, 2022 | 31.57 | 33.38 | 31.57 | 33.07 | 429,515 | +1.02(+3.18%) |
Feb 25, 2022 | 31.91 | 32.22 | 31.59 | 32.05 | 308,642 | +0.81(+2.60%) |
Feb 24, 2022 | 28.78 | 31.48 | 28.69 | 31.24 | 538,916 | +0.99(+3.27%) |
Feb 23, 2022 | 31.58 | 31.79 | 30.13 | 30.25 | 300,259 | -0.62(-2.02%) |
Feb 22, 2022 | 30.94 | 31.58 | 30.44 | 30.88 | 452,979 | -0.84(-2.65%) |
Feb 18, 2022 | 31.72 | 0 | -0.61(-1.90%) | |||
Feb 17, 2022 | 33.38 | 33.55 | 32.19 | 32.33 | 284,539 | -1.89(-5.52%) |
Feb 16, 2022 | 34.36 | 34.50 | 33.76 | 34.22 | 216,488 | -0.44(-1.26%) |
Feb 15, 2022 | 34.21 | 34.72 | 34.02 | 34.65 | 421,892 | +1.69(+5.13%) |
Feb 14, 2022 | 33.37 | 33.88 | 32.56 | 32.96 | 404,082 | -0.39(-1.16%) |
Feb 11, 2022 | 34.74 | 35.19 | 33.13 | 33.35 | 404,346 | -1.47(-4.23%) |
Feb 10, 2022 | 34.90 | 36.32 | 34.47 | 34.82 | 460,056 | -0.75(-2.11%) |
Feb 09, 2022 | 34.75 | 35.66 | 34.51 | 35.57 | 475,513 | +1.30(+3.78%) |
Feb 08, 2022 | 33.66 | 34.31 | 33.23 | 34.28 | 341,953 | +0.38(+1.11%) |
Feb 07, 2022 | 33.67 | 34.48 | 33.64 | 33.90 | 508,365 | +1.01(+3.07%) |
Feb 04, 2022 | 31.33 | 33.18 | 31.19 | 32.89 | 478,258 | +1.66(+5.32%) |
Feb 03, 2022 | 31.60 | 31.97 | 31.08 | 31.23 | 368,110 | -1.14(-3.51%) |
Feb 02, 2022 | 33.48 | 33.48 | 31.85 | 32.37 | 346,263 | -1.13(-3.37%) |